Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 166.94 | 166.94 | 166.70 | 167.16 | 167.16 | 344 |
28 May 2024 | 166.88 | 167.26 | 166.04 | 166.28 | 166.28 | 344 |
27 May 2024 | 166.62 | 166.98 | 166.22 | 166.40 | 166.40 | 180 |
24 May 2024 | 167.32 | 167.68 | 167.32 | 167.68 | 167.68 | 44 |
23 May 2024 | 169.60 | 170.02 | 168.34 | 168.34 | 168.34 | 88 |
22 May 2024 | 168.72 | 169.58 | 168.40 | 168.90 | 168.90 | 6 |
21 May 2024 | 168.92 | 169.14 | 166.74 | 167.26 | 167.26 | 175 |
20 May 2024 | 170.40 | 170.40 | 168.88 | 168.88 | 168.88 | 1 |
17 May 2024 | 168.94 | 170.28 | 168.94 | 169.62 | 169.62 | 15 |
16 May 2024 | 171.22 | 171.66 | 170.10 | 170.10 | 170.10 | - |
15 May 2024 | 172.42 | 172.44 | 168.96 | 169.46 | 169.46 | 177 |
14 May 2024 | 172.72 | 173.02 | 169.98 | 172.16 | 172.16 | 407 |
13 May 2024 | 174.12 | 174.30 | 171.82 | 172.48 | 172.48 | 587 |
10 May 2024 | 175.92 | 176.64 | 173.96 | 173.96 | 173.96 | 8 |
09 May 2024 | 174.30 | 176.80 | 174.24 | 176.56 | 176.56 | - |
08 May 2024 | 175.82 | 175.82 | 174.08 | 174.08 | 174.08 | 10 |
07 May 2024 | 174.68 | 175.48 | 174.36 | 175.48 | 175.48 | 53 |
06 May 2024 | 172.42 | 173.68 | 172.42 | 172.90 | 172.90 | 87 |
03 May 2024 | 172.00 | 174.34 | 171.10 | 172.82 | 172.82 | 42 |
02 May 2024 | 167.92 | 171.60 | 167.92 | 171.60 | 171.60 | 161 |
30 Apr 2024 | 170.98 | 170.98 | 167.94 | 168.24 | 168.24 | 254 |
29 Apr 2024 | 168.92 | 170.70 | 168.68 | 168.68 | 168.68 | 199 |
26 Apr 2024 | 167.02 | 168.12 | 165.66 | 168.12 | 168.12 | 61 |
25 Apr 2024 | 160.00 | 161.00 | 159.22 | 160.46 | 160.46 | 894 |
24 Apr 2024 | 168.14 | 168.66 | 165.42 | 165.42 | 165.42 | - |
23 Apr 2024 | 166.34 | 167.18 | 165.88 | 166.74 | 166.74 | 16 |
22 Apr 2024 | 163.90 | 166.74 | 163.90 | 166.74 | 166.74 | 388 |
19 Apr 2024 | 165.10 | 166.54 | 164.00 | 164.00 | 164.00 | - |
18 Apr 2024 | 170.12 | 170.76 | 168.46 | 168.46 | 168.46 | 10 |
17 Apr 2024 | 172.28 | 173.52 | 170.06 | 170.06 | 170.06 | 105 |
16 Apr 2024 | 172.42 | 172.86 | 171.40 | 172.56 | 172.56 | 33 |
15 Apr 2024 | 174.76 | 176.28 | 173.10 | 173.10 | 173.10 | 202 |
12 Apr 2024 | 176.30 | 177.66 | 173.96 | 173.96 | 173.96 | 59 |
11 Apr 2024 | 172.12 | 176.32 | 171.74 | 176.32 | 176.32 | 108 |
10 Apr 2024 | 170.92 | 172.42 | 170.56 | 172.42 | 172.42 | 12 |
09 Apr 2024 | 170.92 | 171.18 | 170.30 | 170.30 | 170.30 | 30 |
08 Apr 2024 | 170.60 | 172.78 | 170.60 | 170.60 | 170.60 | 66 |
05 Apr 2024 | 166.32 | 171.20 | 166.32 | 171.20 | 171.20 | 2 |
04 Apr 2024 | 168.52 | 170.16 | 168.52 | 169.84 | 169.84 | 60 |
03 Apr 2024 | 167.44 | 168.64 | 167.24 | 168.48 | 168.48 | 50 |
02 Apr 2024 | 168.06 | 168.38 | 166.84 | 167.56 | 167.56 | 10 |
28 Mar 2024 | 165.64 | 167.76 | 165.64 | 166.88 | 166.88 | 53 |
27 Mar 2024 | 165.02 | 165.32 | 164.58 | 165.32 | 165.32 | - |
26 Mar 2024 | 165.90 | 166.68 | 165.60 | 166.00 | 166.00 | 2 |
25 Mar 2024 | 164.92 | 166.06 | 164.52 | 166.06 | 166.06 | 80 |
22 Mar 2024 | 164.12 | 165.60 | 164.12 | 165.60 | 165.60 | 310 |
21 Mar 2024 | 163.86 | 165.22 | 163.86 | 164.84 | 164.84 | 40 |
20 Mar 2024 | 161.70 | 162.14 | 161.04 | 161.98 | 161.98 | 20 |
19 Mar 2024 | 159.98 | 161.46 | 159.74 | 161.16 | 161.16 | 3 |
18 Mar 2024 | 160.52 | 161.82 | 160.52 | 160.74 | 160.74 | 129 |
15 Mar 2024 | 163.76 | 164.12 | 159.62 | 160.60 | 160.60 | 16 |
14 Mar 2024 | 161.62 | 164.26 | 161.62 | 164.00 | 164.00 | 107 |
13 Mar 2024 | 160.42 | 161.94 | 159.90 | 161.94 | 161.94 | 45 |
12 Mar 2024 | 157.86 | 161.54 | 157.86 | 160.98 | 160.98 | 27 |
11 Mar 2024 | 160.06 | 160.06 | 157.28 | 157.28 | 157.28 | 168 |
08 Mar 2024 | 160.94 | 163.14 | 159.68 | 159.68 | 159.68 | 1 |
07 Mar 2024 | 158.08 | 162.00 | 158.08 | 162.00 | 162.00 | 20 |
06 Mar 2024 | 160.14 | 161.50 | 159.38 | 159.38 | 159.38 | 62 |
05 Mar 2024 | 162.48 | 162.72 | 160.00 | 160.00 | 160.00 | 91 |
04 Mar 2024 | 164.16 | 165.76 | 163.94 | 163.94 | 163.94 | 82 |
01 Mar 2024 | 163.42 | 164.40 | 163.06 | 164.40 | 164.40 | 460 |
29 Feb 2024 | 158.48 | 161.88 | 158.36 | 161.88 | 161.88 | 45 |
28 Feb 2024 | 160.60 | 160.60 | 159.16 | 160.22 | 160.22 | 23 |
27 Feb 2024 | 159.92 | 160.80 | 159.30 | 159.30 | 159.30 | 52 |
26 Feb 2024 | 161.14 | 161.76 | 161.12 | 161.14 | 161.14 | 562 |
23 Feb 2024 | 160.82 | 161.48 | 159.50 | 160.92 | 160.92 | 61 |
22 Feb 2024 | 157.52 | 161.02 | 157.52 | 161.02 | 161.02 | 115 |
21 Feb 2024 | 155.62 | 156.76 | 154.98 | 154.98 | 154.98 | 152 |
20 Feb 2024 | 156.12 | 156.12 | 153.58 | 153.88 | 153.88 | 185 |
19 Feb 2024 | 156.16 | 157.12 | 156.16 | 156.50 | 156.50 | 7 |
16 Feb 2024 | 156.86 | 158.46 | 155.82 | 157.54 | 157.54 | 318 |
15 Feb 2024 | 159.14 | 159.56 | 156.82 | 158.02 | 158.02 | 8 |
14 Feb 2024 | 157.32 | 159.32 | 157.32 | 157.88 | 157.88 | 133 |
13 Feb 2024 | 159.14 | 159.68 | 157.82 | 157.90 | 157.90 | 60 |
12 Feb 2024 | 161.84 | 162.52 | 160.32 | 160.32 | 160.32 | 351 |
09 Feb 2024 | 157.06 | 161.52 | 157.06 | 161.38 | 161.38 | 365 |
08 Feb 2024 | 158.20 | 158.84 | 157.86 | 157.88 | 157.88 | 63 |
07 Feb 2024 | 157.00 | 158.44 | 156.38 | 158.44 | 158.44 | 136 |
06 Feb 2024 | 157.54 | 158.12 | 156.30 | 156.70 | 156.70 | 163 |
05 Feb 2024 | 158.06 | 159.12 | 156.58 | 158.54 | 158.54 | 308 |
02 Feb 2024 | 154.56 | 159.34 | 154.56 | 159.34 | 159.34 | 610 |
01 Feb 2024 | 144.06 | 145.98 | 144.06 | 144.94 | 144.94 | 28 |
31 Jan 2024 | 145.20 | 146.32 | 143.12 | 144.60 | 144.60 | 382 |
30 Jan 2024 | 148.98 | 149.36 | 146.56 | 146.56 | 146.56 | 74 |
29 Jan 2024 | 147.16 | 148.38 | 147.16 | 148.38 | 148.38 | 123 |
26 Jan 2024 | 144.86 | 146.56 | 144.38 | 146.56 | 146.56 | 95 |
25 Jan 2024 | 144.34 | 145.80 | 143.80 | 145.00 | 145.00 | 17 |
24 Jan 2024 | 144.16 | 144.62 | 144.16 | 144.62 | 144.62 | 30 |
23 Jan 2024 | 142.06 | 143.28 | 141.64 | 143.18 | 143.18 | 153 |
22 Jan 2024 | 143.16 | 144.08 | 141.82 | 141.98 | 141.98 | 197 |
19 Jan 2024 | 140.92 | 142.06 | 140.68 | 142.06 | 142.06 | 47 |
18 Jan 2024 | 139.02 | 140.60 | 139.02 | 140.38 | 140.38 | - |
17 Jan 2024 | 139.48 | 139.82 | 138.50 | 138.50 | 138.50 | 3 |
16 Jan 2024 | 140.06 | 141.52 | 139.98 | 140.16 | 140.16 | 76 |
15 Jan 2024 | 140.36 | 141.16 | 140.36 | 140.66 | 140.66 | 50 |
12 Jan 2024 | 140.36 | 141.30 | 140.36 | 141.30 | 141.30 | 4 |
11 Jan 2024 | 140.00 | 141.56 | 140.00 | 141.30 | 141.30 | 100 |
10 Jan 2024 | 138.08 | 140.26 | 138.08 | 140.26 | 140.26 | 65 |
09 Jan 2024 | 135.72 | 138.18 | 135.58 | 138.18 | 138.18 | 77 |
08 Jan 2024 | 132.12 | 134.78 | 132.12 | 134.74 | 134.74 | 108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |