Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 189.00 | 190.00 | 180.00 | 184.00 | 184.00 | 143,500 |
21 May 2024 | 189.00 | 208.00 | 180.00 | 187.00 | 187.00 | 32,000 |
20 May 2024 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 961,300 |
17 May 2024 | 190.00 | 193.00 | 185.00 | 189.00 | 189.00 | 394,000 |
16 May 2024 | 195.00 | 196.00 | 181.00 | 190.00 | 190.00 | 2,066,900 |
15 May 2024 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 3,481,200 |
14 May 2024 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 2,066,900 |
13 May 2024 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1,259,800 |
08 May 2024 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1,370,300 |
07 May 2024 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1,416,400 |
06 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,711,600 |
03 May 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 1,241,200 |
02 May 2024 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,353,300 |
30 Apr 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,292,100 |
29 Apr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 2,243,900 |
26 Apr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,432,700 |
25 Apr 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,164,900 |
24 Apr 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,634,400 |
23 Apr 2024 | 200.00 | 208.00 | 196.00 | 202.00 | 202.00 | 5,855,200 |
22 Apr 2024 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 3,537,000 |
19 Apr 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,350,300 |
18 Apr 2024 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,090,900 |
17 Apr 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 3,263,800 |
16 Apr 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 3,941,500 |
05 Apr 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,552,900 |
04 Apr 2024 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,327,900 |
03 Apr 2024 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,340,400 |
02 Apr 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,249,100 |
01 Apr 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,581,200 |
28 Mar 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,260,000 |
27 Mar 2024 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2,303,100 |
26 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
22 Mar 2024 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,191,700 |
21 Mar 2024 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,487,300 |
20 Mar 2024 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,070,800 |
19 Mar 2024 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,153,300 |
18 Mar 2024 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,065,400 |
15 Mar 2024 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 2,579,000 |
14 Mar 2024 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,127,700 |
13 Mar 2024 | 222.00 | 232.00 | 212.00 | 214.00 | 214.00 | 2,086,200 |
08 Mar 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2,271,100 |
07 Mar 2024 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,374,000 |
06 Mar 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,673,300 |
05 Mar 2024 | 208.00 | 220.00 | 200.00 | 214.00 | 214.00 | 2,380,400 |
04 Mar 2024 | 216.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,807,200 |
01 Mar 2024 | 220.00 | 222.00 | 204.00 | 216.00 | 216.00 | 3,239,600 |
29 Feb 2024 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 1,673,300 |
28 Feb 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,265,100 |
27 Feb 2024 | 206.00 | 214.00 | 202.00 | 214.00 | 214.00 | 2,316,800 |
26 Feb 2024 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,483,100 |
23 Feb 2024 | 208.00 | 210.00 | 195.00 | 204.00 | 204.00 | 2,377,600 |
22 Feb 2024 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 821,300 |
21 Feb 2024 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 1,858,300 |
20 Feb 2024 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 4,203,200 |
19 Feb 2024 | 204.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2,922,600 |
16 Feb 2024 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 2,180,900 |
15 Feb 2024 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,113,000 |
13 Feb 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,245,900 |
12 Feb 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 4,618,100 |
07 Feb 2024 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 4,194,100 |
06 Feb 2024 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3,961,300 |
05 Feb 2024 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | 3,482,700 |
02 Feb 2024 | 198.00 | 202.00 | 194.00 | 202.00 | 202.00 | 2,427,500 |
01 Feb 2024 | 199.00 | 202.00 | 193.00 | 200.00 | 200.00 | 3,112,000 |
31 Jan 2024 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 2,571,900 |
30 Jan 2024 | 204.00 | 214.00 | 197.00 | 206.00 | 206.00 | 4,600,300 |
29 Jan 2024 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 5,432,100 |
26 Jan 2024 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 2,889,800 |
25 Jan 2024 | 189.00 | 193.00 | 188.00 | 189.00 | 189.00 | 2,532,200 |
24 Jan 2024 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,287,700 |
23 Jan 2024 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 2,175,100 |
22 Jan 2024 | 187.00 | 192.00 | 185.00 | 191.00 | 191.00 | 2,761,400 |
19 Jan 2024 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,203,700 |
18 Jan 2024 | 194.00 | 195.00 | 185.00 | 189.00 | 189.00 | 3,679,900 |
17 Jan 2024 | 185.00 | 210.00 | 185.00 | 194.00 | 194.00 | 5,026,800 |
16 Jan 2024 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 2,156,900 |
15 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
12 Jan 2024 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 5,308,400 |
11 Jan 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 2,315,100 |
10 Jan 2024 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 1,039,900 |
09 Jan 2024 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 2,331,400 |
08 Jan 2024 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1,816,000 |
05 Jan 2024 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 13,089,900 |
04 Jan 2024 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 3,071,200 |
03 Jan 2024 | 186.00 | 196.00 | 182.00 | 184.00 | 184.00 | 7,111,200 |
02 Jan 2024 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 12,730,400 |
29 Dec 2023 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | 1,418,100 |
28 Dec 2023 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 1,143,300 |
27 Dec 2023 | 185.00 | 187.00 | 181.00 | 184.00 | 184.00 | 14,580,500 |
22 Dec 2023 | 187.00 | 188.00 | 180.00 | 184.00 | 184.00 | 6,238,100 |
21 Dec 2023 | 184.00 | 197.00 | 182.00 | 187.00 | 187.00 | 2,844,500 |
20 Dec 2023 | 181.00 | 186.00 | 180.00 | 184.00 | 184.00 | 9,754,700 |
19 Dec 2023 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 16,100,200 |
18 Dec 2023 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 11,772,100 |
15 Dec 2023 | 188.00 | 190.00 | 180.00 | 188.00 | 188.00 | 217,000 |
14 Dec 2023 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 446,700 |
13 Dec 2023 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 262,600 |
12 Dec 2023 | 183.00 | 187.00 | 178.00 | 182.00 | 182.00 | 550,900 |
11 Dec 2023 | 185.00 | 185.00 | 177.00 | 183.00 | 183.00 | 2,171,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |