Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 1,200 |
03 Jun 2024 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | 2,197 |
31 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1,200 |
30 May 2024 | 189.00 | 189.00 | 188.50 | 189.00 | 189.00 | 325 |
29 May 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
28 May 2024 | 191.00 | 191.50 | 189.50 | 189.50 | 189.50 | 3,654 |
24 May 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 1 |
23 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,200 |
22 May 2024 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 1,102 |
21 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
20 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
17 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
16 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
15 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 14,998 |
14 May 2024 | 189.00 | 190.00 | 188.50 | 189.50 | 189.50 | 7,024 |
13 May 2024 | 188.00 | 189.50 | 188.00 | 189.50 | 189.50 | 1,400 |
10 May 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1,300 |
09 May 2024 | 186.50 | 187.50 | 186.50 | 187.50 | 187.50 | 506 |
08 May 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1,368 |
07 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1,300 |
03 May 2024 | 180.00 | 181.00 | 180.00 | 180.50 | 180.50 | 1,415 |
02 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2 |
01 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
30 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 58 |
29 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
26 Apr 2024 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | 93 |
25 Apr 2024 | 182.00 | 182.00 | 179.50 | 181.50 | 181.50 | 54 |
24 Apr 2024 | 182.00 | 182.50 | 181.50 | 181.50 | 181.50 | 10,459 |
23 Apr 2024 | 181.50 | 182.50 | 181.50 | 182.00 | 182.00 | 9,164 |
22 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 5,551 |
19 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
18 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,501 |
17 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
16 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
15 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
12 Apr 2024 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | 866 |
11 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
10 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
09 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
08 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
05 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
04 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1 |
03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
02 Apr 2024 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | 11,330 |
28 Mar 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 1,367 |
27 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
26 Mar 2024 | 181.50 | 182.00 | 180.50 | 181.50 | 181.50 | 6,423 |
25 Mar 2024 | 181.00 | 181.50 | 181.00 | 181.50 | 181.50 | 7,708 |
22 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 6,822 |
21 Mar 2024 | 182.50 | 182.50 | 181.50 | 181.50 | 181.50 | 3,440 |
20 Mar 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 3,551 |
19 Mar 2024 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 2,600 |
18 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 400 |
15 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
14 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 153 |
13 Mar 2024 | 181.00 | 181.00 | 180.50 | 181.00 | 181.00 | 3,327 |
12 Mar 2024 | 180.50 | 181.00 | 180.50 | 181.00 | 181.00 | 4,477 |
11 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 412 |
08 Mar 2024 | 179.50 | 180.75 | 179.50 | 180.75 | 180.75 | 4,508 |
07 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 192 |
06 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 215 |
05 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
04 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
01 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
29 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1,700 |
28 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 31 |
27 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 353 |
26 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
23 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 495 |
22 Feb 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 5,723 |
21 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1,200 |
20 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 552 |
19 Feb 2024 | 173.00 | 173.50 | 173.00 | 173.50 | 173.50 | 3,045 |
16 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
15 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1,789 |
14 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,445 |
13 Feb 2024 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 5,506 |
12 Feb 2024 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | 8,420 |
09 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 61 |
08 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 455 |
07 Feb 2024 | 173.00 | 173.00 | 172.00 | 172.50 | 172.50 | 3,299 |
06 Feb 2024 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | 1,474 |
05 Feb 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 2 |
02 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
01 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
31 Jan 2024 | 171.25 | 171.25 | 171.00 | 171.00 | 171.00 | 3,124 |
30 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
29 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 623 |
26 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
25 Jan 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 3,079 |
24 Jan 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
23 Jan 2024 | 168.50 | 168.50 | 166.50 | 166.50 | 166.50 | 1,848 |
22 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
19 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 12 |
18 Jan 2024 | 166.50 | 166.50 | 166.00 | 166.00 | 166.00 | 2,200 |
17 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 435 |
16 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
15 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 8 |
12 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
11 Jan 2024 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 1,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |