Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 224.85 | 232.95 | 222.40 | 230.20 | 230.20 | - |
03 June 2024 | 221.15 | 229.30 | 220.90 | 226.55 | 226.55 | 18,580 |
31 May 2024 | 234.10 | 237.75 | 220.55 | 222.35 | 222.35 | 29,755 |
30 May 2024 | 228.25 | 235.45 | 225.50 | 233.00 | 233.00 | 20,874 |
29 May 2024 | 229.00 | 236.25 | 228.05 | 229.45 | 229.45 | 25,747 |
28 May 2024 | 220.00 | 233.20 | 219.25 | 230.95 | 230.95 | 29,780 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 215.30 | 220.20 | 213.05 | 218.25 | 218.25 | 15,829 |
23 May 2024 | 221.00 | 221.80 | 212.05 | 215.65 | 215.65 | 24,018 |
22 May 2024 | 218.65 | 221.15 | 216.65 | 220.45 | 220.45 | 22,051 |
21 May 2024 | 207.00 | 219.10 | 206.35 | 217.20 | 217.20 | 29,462 |
20 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 19,959 |
17 May 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | 8 |
16 May 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 4 |
15 May 2024 | 202.30 | 202.30 | 202.30 | 201.25 | 201.25 | 1 |
14 May 2024 | 199.25 | 199.25 | 199.00 | 202.85 | 202.85 | 2 |
13 May 2024 | 200.00 | 200.00 | 200.00 | 200.40 | 200.40 | 4 |
10 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
09 May 2024 | 202.30 | 205.40 | 202.30 | 203.70 | 203.70 | 3 |
08 May 2024 | 201.65 | 201.65 | 200.20 | 200.25 | 200.25 | 6 |
07 May 2024 | 196.60 | 196.60 | 196.60 | 199.00 | 199.00 | 2 |
06 May 2024 | 203.00 | 203.00 | 199.45 | 200.70 | 200.70 | 7 |
03 May 2024 | 207.75 | 208.95 | 207.50 | 205.90 | 205.90 | 72 |
02 May 2024 | 218.00 | 218.00 | 218.00 | 208.65 | 208.65 | 9 |
01 May 2024 | 222.40 | 222.40 | 215.70 | 219.05 | 219.05 | 12 |
30 Apr 2024 | 215.60 | 217.75 | 215.60 | 220.65 | 220.65 | 18 |
29 Apr 2024 | 234.00 | 234.00 | 234.00 | 233.55 | 233.55 | 20 |
26 Apr 2024 | 232.50 | 232.50 | 232.50 | 230.60 | 230.60 | 1 |
25 Apr 2024 | 230.85 | 231.50 | 230.85 | 231.95 | 231.95 | 26 |
24 Apr 2024 | 229.25 | 229.25 | 226.35 | 228.45 | 228.45 | 68 |
23 Apr 2024 | 226.65 | 226.65 | 224.10 | 224.50 | 224.50 | 130 |
22 Apr 2024 | 240.95 | 240.95 | 229.80 | 231.65 | 231.65 | 952 |
19 Apr 2024 | 243.65 | 247.75 | 238.20 | 241.40 | 241.40 | 5,190 |
18 Apr 2024 | 252.10 | 253.70 | 239.50 | 239.85 | 239.85 | 5,470 |
17 Apr 2024 | 237.40 | 249.30 | 236.40 | 247.95 | 247.95 | 8,746 |
16 Apr 2024 | 235.75 | 239.50 | 232.85 | 236.75 | 236.75 | 12,609 |
15 Apr 2024 | 221.65 | 235.45 | 219.30 | 231.55 | 231.55 | 15,671 |
12 Apr 2024 | 220.95 | 236.20 | 219.50 | 224.65 | 224.65 | 31,234 |
11 Apr 2024 | 215.30 | 221.80 | 214.10 | 220.35 | 220.35 | 26,109 |
10 Apr 2024 | 213.85 | 215.90 | 211.55 | 214.65 | 214.65 | 24,655 |
09 Apr 2024 | 209.60 | 214.75 | 209.60 | 213.55 | 213.55 | 40,360 |
08 Apr 2024 | 212.15 | 216.40 | 209.45 | 211.10 | 211.10 | 45,974 |
05 Apr 2024 | 205.10 | 214.00 | 204.20 | 212.50 | 212.50 | 45,071 |
04 Apr 2024 | 206.30 | 207.95 | 202.50 | 206.75 | 206.75 | 32,098 |
03 Apr 2024 | 196.70 | 207.15 | 196.30 | 203.60 | 203.60 | 40,344 |
02 Apr 2024 | 190.95 | 198.40 | 190.75 | 197.75 | 197.75 | 39,260 |
01 Apr 2024 | 188.00 | 192.70 | 187.70 | 191.80 | 191.80 | 19,146 |
28 Mar 2024 | 191.05 | 191.20 | 187.55 | 188.85 | 188.85 | 21,237 |
27 Mar 2024 | 188.05 | 192.50 | 187.15 | 190.65 | 190.65 | 32,255 |
26 Mar 2024 | 185.65 | 189.45 | 185.30 | 188.05 | 188.05 | 21,863 |
25 Mar 2024 | 185.15 | 186.25 | 183.35 | 185.65 | 185.65 | 18,995 |
22 Mar 2024 | 186.00 | 188.20 | 184.55 | 184.85 | 184.85 | 21,361 |
21 Mar 2024 | 183.85 | 188.40 | 183.05 | 185.70 | 185.70 | 23,116 |
20 Mar 2024 | 182.65 | 184.40 | 181.65 | 182.40 | 182.40 | 14,722 |
19 Mar 2024 | 181.25 | 183.35 | 179.35 | 183.05 | 183.05 | 21,063 |
18 Mar 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 16,935 |
15 Mar 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 4 |
14 Mar 2024 | 190.00 | 191.25 | 189.05 | 191.35 | 191.35 | 19 |
13 Mar 2024 | 195.70 | 196.00 | 192.00 | 191.65 | 191.65 | 38 |
12 Mar 2024 | 196.70 | 197.90 | 195.35 | 195.40 | 195.40 | 5 |
11 Mar 2024 | 193.30 | 194.90 | 191.50 | 194.35 | 194.35 | 29 |
08 Mar 2024 | 195.85 | 195.85 | 191.00 | 191.40 | 191.40 | 3 |
07 Mar 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 12 |
06 Mar 2024 | 194.80 | 194.90 | 190.00 | 194.45 | 194.45 | 43 |
05 Mar 2024 | 198.75 | 198.75 | 195.80 | 195.00 | 195.00 | 29 |
04 Mar 2024 | 199.20 | 199.40 | 199.20 | 197.40 | 197.40 | 15 |
01 Mar 2024 | 193.55 | 193.55 | 192.00 | 193.80 | 193.80 | 23 |
29 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 2 |
28 Feb 2024 | 192.80 | 193.40 | 192.05 | 193.35 | 193.35 | 100 |
27 Feb 2024 | 191.10 | 192.55 | 188.55 | 194.05 | 194.05 | 90 |
26 Feb 2024 | 190.80 | 191.85 | 190.00 | 190.10 | 190.10 | 49 |
23 Feb 2024 | 193.90 | 193.90 | 190.70 | 191.00 | 191.00 | 144 |
22 Feb 2024 | 197.45 | 198.00 | 193.50 | 193.85 | 193.85 | 143 |
21 Feb 2024 | 197.60 | 198.95 | 195.35 | 198.35 | 198.35 | 402 |
20 Feb 2024 | 192.40 | 197.95 | 189.60 | 191.60 | 191.60 | 10,718 |
16 Feb 2024 | 191.00 | 191.75 | 188.15 | 190.85 | 190.85 | 10,449 |
15 Feb 2024 | 188.80 | 190.60 | 187.20 | 189.30 | 189.30 | 8,205 |
14 Feb 2024 | 192.00 | 192.00 | 186.65 | 187.05 | 187.05 | 10,601 |
13 Feb 2024 | 195.05 | 197.10 | 191.65 | 193.00 | 193.00 | 10,712 |
12 Feb 2024 | 195.35 | 198.65 | 192.05 | 195.60 | 195.60 | 14,808 |
09 Feb 2024 | 190.25 | 197.00 | 190.05 | 196.30 | 196.30 | 36,014 |
08 Feb 2024 | 190.45 | 190.50 | 188.35 | 188.80 | 188.80 | 38,553 |
07 Feb 2024 | 189.40 | 191.80 | 188.70 | 190.70 | 190.70 | 36,785 |
06 Feb 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 188.20 | 24,114 |
05 Feb 2024 | 190.75 | 192.30 | 188.50 | 189.50 | 189.50 | 19,509 |
02 Feb 2024 | 194.20 | 195.05 | 190.50 | 191.95 | 191.95 | 21,292 |
01 Feb 2024 | 193.40 | 195.30 | 191.15 | 194.20 | 194.20 | 25,789 |
31 Jan 2024 | 194.00 | 195.55 | 192.05 | 194.05 | 194.05 | 19,761 |
30 Jan 2024 | 190.10 | 197.45 | 189.05 | 194.00 | 194.00 | 24,467 |
29 Jan 2024 | 192.85 | 194.35 | 188.65 | 189.25 | 189.25 | 18,399 |
26 Jan 2024 | 187.20 | 194.80 | 186.00 | 193.85 | 193.85 | 20,939 |
25 Jan 2024 | 189.95 | 190.50 | 184.35 | 186.95 | 186.95 | 22,135 |
24 Jan 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 189.45 | 24,251 |
23 Jan 2024 | 192.25 | 194.50 | 188.60 | 192.95 | 192.95 | 22,035 |
22 Jan 2024 | 184.45 | 193.15 | 183.50 | 192.25 | 192.25 | 24,808 |
19 Jan 2024 | 182.00 | 186.15 | 181.65 | 185.15 | 185.15 | 16,740 |
18 Jan 2024 | 180.50 | 182.35 | 175.55 | 179.95 | 179.95 | 21,872 |
17 Jan 2024 | 184.90 | 185.15 | 178.35 | 179.20 | 179.20 | 21,947 |
16 Jan 2024 | 182.00 | 187.10 | 181.55 | 185.25 | 185.25 | 19,773 |
12 Jan 2024 | 183.50 | 186.85 | 179.00 | 180.00 | 180.00 | 22,098 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |