Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 172.20 | 172.20 | 169.40 | 171.40 | 171.40 | 910 |
22 May 2024 | 165.00 | 174.00 | 164.80 | 172.00 | 172.00 | 3,803 |
21 May 2024 | 164.00 | 165.00 | 163.20 | 164.00 | 164.00 | 1,052 |
20 May 2024 | 163.40 | 165.00 | 163.40 | 163.80 | 163.80 | 81 |
17 May 2024 | 163.00 | 165.00 | 161.20 | 165.00 | 165.00 | 694 |
16 May 2024 | 162.40 | 165.00 | 162.20 | 163.00 | 163.00 | 901 |
15 May 2024 | 157.20 | 163.80 | 156.80 | 163.80 | 163.80 | 1,729 |
14 May 2024 | 157.40 | 157.60 | 148.00 | 154.20 | 154.20 | 2,021 |
13 May 2024 | 160.60 | 160.60 | 157.60 | 158.00 | 158.00 | 342 |
10 May 2024 | 160.60 | 160.60 | 159.00 | 160.00 | 160.00 | 195 |
09 May 2024 | 160.40 | 160.40 | 157.80 | 160.20 | 160.20 | 252 |
08 May 2024 | 159.80 | 161.40 | 159.00 | 160.40 | 160.40 | 1,108 |
07 May 2024 | 160.60 | 160.60 | 157.80 | 160.00 | 160.00 | 646 |
06 May 2024 | 162.00 | 162.00 | 159.60 | 159.60 | 159.60 | 219 |
03 May 2024 | 161.00 | 162.00 | 160.20 | 162.00 | 162.00 | 69 |
02 May 2024 | 163.00 | 163.00 | 160.40 | 161.00 | 161.00 | 797 |
30 Apr 2024 | 157.80 | 161.20 | 157.80 | 161.20 | 161.20 | 1,205 |
29 Apr 2024 | 162.00 | 163.80 | 157.80 | 158.00 | 158.00 | 1,236 |
26 Apr 2024 | 159.80 | 161.60 | 159.60 | 159.60 | 159.60 | 424 |
25 Apr 2024 | 153.80 | 159.60 | 153.80 | 159.60 | 159.60 | 871 |
24 Apr 2024 | 155.00 | 160.00 | 152.80 | 156.00 | 156.00 | 1,760 |
23 Apr 2024 | 153.40 | 155.20 | 153.00 | 155.00 | 155.00 | 907 |
22 Apr 2024 | 154.20 | 154.20 | 153.00 | 153.00 | 153.00 | 659 |
19 Apr 2024 | 156.00 | 156.60 | 155.20 | 155.80 | 155.80 | 235 |
18 Apr 2024 | 156.20 | 157.00 | 155.00 | 155.80 | 155.80 | 591 |
17 Apr 2024 | 156.00 | 158.60 | 156.00 | 156.00 | 156.00 | 174 |
16 Apr 2024 | 157.60 | 158.60 | 156.40 | 157.00 | 157.00 | 923 |
15 Apr 2024 | 156.80 | 159.00 | 156.00 | 158.60 | 158.60 | 895 |
12 Apr 2024 | 156.20 | 159.20 | 156.20 | 158.00 | 158.00 | 508 |
11 Apr 2024 | 157.00 | 160.00 | 157.00 | 157.80 | 157.80 | 676 |
10 Apr 2024 | 156.00 | 158.80 | 156.00 | 158.60 | 158.60 | 1,331 |
09 Apr 2024 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | 535 |
08 Apr 2024 | 159.00 | 159.00 | 156.20 | 157.00 | 157.00 | 1,556 |
05 Apr 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 160.00 | 217 |
04 Apr 2024 | 160.00 | 160.60 | 156.00 | 157.60 | 157.60 | 1,101 |
03 Apr 2024 | 156.20 | 161.60 | 155.20 | 161.60 | 161.60 | 1,210 |
02 Apr 2024 | 153.00 | 157.00 | 152.80 | 156.00 | 156.00 | 2,471 |
28 Mar 2024 | 152.00 | 153.60 | 151.20 | 153.00 | 153.00 | 1,432 |
27 Mar 2024 | 149.80 | 152.00 | 149.00 | 151.00 | 151.00 | 1,883 |
26 Mar 2024 | 150.00 | 150.80 | 148.60 | 149.80 | 149.80 | 1,522 |
25 Mar 2024 | 150.00 | 150.40 | 150.00 | 150.00 | 150.00 | 906 |
22 Mar 2024 | 151.60 | 152.40 | 150.20 | 151.40 | 151.40 | 148 |
21 Mar 2024 | 148.00 | 151.20 | 147.80 | 150.80 | 150.80 | 763 |
20 Mar 2024 | 148.20 | 150.20 | 147.80 | 148.60 | 148.60 | 5,117 |
19 Mar 2024 | 148.40 | 148.80 | 148.00 | 148.00 | 148.00 | 1,504 |
18 Mar 2024 | 150.20 | 150.20 | 148.00 | 148.40 | 148.40 | 502 |
15 Mar 2024 | 154.60 | 154.60 | 151.60 | 151.60 | 151.60 | 136 |
14 Mar 2024 | 152.60 | 155.00 | 152.60 | 153.00 | 153.00 | 898 |
13 Mar 2024 | 149.00 | 151.60 | 148.00 | 151.60 | 151.60 | 1,091 |
12 Mar 2024 | 149.60 | 149.60 | 149.00 | 149.20 | 149.20 | 273 |
11 Mar 2024 | 148.20 | 150.20 | 148.20 | 149.40 | 149.40 | 1,513 |
08 Mar 2024 | 148.20 | 150.00 | 148.00 | 149.40 | 149.40 | 1,100 |
07 Mar 2024 | 148.00 | 150.00 | 148.00 | 148.80 | 148.80 | 552 |
06 Mar 2024 | 146.60 | 148.80 | 146.60 | 148.80 | 148.80 | 155 |
05 Mar 2024 | 148.60 | 148.60 | 148.00 | 148.00 | 148.00 | 188 |
04 Mar 2024 | 150.80 | 151.00 | 148.80 | 149.60 | 149.60 | 171 |
01 Mar 2024 | 153.20 | 154.20 | 149.40 | 149.40 | 149.40 | 239 |
29 Feb 2024 | 155.00 | 155.00 | 152.40 | 154.60 | 154.60 | 1,837 |
28 Feb 2024 | 148.40 | 153.40 | 148.40 | 152.40 | 152.40 | 661 |
27 Feb 2024 | 153.00 | 153.00 | 151.20 | 151.20 | 151.20 | 1,503 |
26 Feb 2024 | 147.80 | 153.00 | 147.80 | 152.80 | 152.80 | 1,379 |
23 Feb 2024 | 143.40 | 146.60 | 143.40 | 146.60 | 146.60 | 642 |
22 Feb 2024 | 143.80 | 144.60 | 141.00 | 143.80 | 143.80 | 1,230 |
21 Feb 2024 | 138.00 | 142.40 | 137.00 | 142.40 | 142.40 | 746 |
20 Feb 2024 | 144.20 | 146.20 | 139.00 | 139.00 | 139.00 | 1,513 |
19 Feb 2024 | 148.00 | 148.60 | 145.80 | 145.80 | 145.80 | 201 |
16 Feb 2024 | 150.80 | 152.00 | 150.00 | 150.00 | 150.00 | 1,487 |
15 Feb 2024 | 151.00 | 151.60 | 148.00 | 150.40 | 150.40 | 2,648 |
14 Feb 2024 | 150.40 | 151.00 | 150.00 | 150.00 | 150.00 | 979 |
13 Feb 2024 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 482 |
12 Feb 2024 | 149.20 | 150.80 | 148.00 | 150.80 | 150.80 | 1,841 |
09 Feb 2024 | 152.00 | 152.20 | 146.60 | 149.00 | 149.00 | 1,628 |
08 Feb 2024 | 153.80 | 157.00 | 152.00 | 152.00 | 152.00 | 762 |
07 Feb 2024 | 151.00 | 153.80 | 151.00 | 153.80 | 153.80 | 625 |
06 Feb 2024 | 152.00 | 152.00 | 147.80 | 151.20 | 151.20 | 886 |
05 Feb 2024 | 152.00 | 154.60 | 151.20 | 152.00 | 152.00 | 1,382 |
02 Feb 2024 | 157.40 | 158.60 | 152.00 | 153.20 | 153.20 | 532 |
01 Feb 2024 | 159.00 | 160.20 | 155.40 | 158.80 | 158.80 | 1,105 |
31 Jan 2024 | 156.00 | 157.00 | 151.80 | 156.00 | 156.00 | 2,453 |
30 Jan 2024 | 153.80 | 158.60 | 153.80 | 156.00 | 156.00 | 2,758 |
29 Jan 2024 | 160.40 | 160.40 | 151.60 | 153.20 | 153.20 | 2,263 |
26 Jan 2024 | 160.00 | 161.80 | 159.00 | 161.60 | 161.60 | 370 |
25 Jan 2024 | 155.20 | 161.80 | 155.00 | 159.00 | 159.00 | 786 |
24 Jan 2024 | 157.00 | 157.80 | 155.60 | 155.60 | 155.60 | 390 |
23 Jan 2024 | 155.00 | 158.40 | 155.00 | 158.40 | 158.40 | 232 |
22 Jan 2024 | 157.40 | 158.20 | 155.60 | 155.60 | 155.60 | 1,085 |
19 Jan 2024 | 161.80 | 161.80 | 155.00 | 157.40 | 157.40 | 657 |
18 Jan 2024 | 158.60 | 158.80 | 157.00 | 158.00 | 158.00 | 416 |
17 Jan 2024 | 162.60 | 162.60 | 155.60 | 155.60 | 155.60 | 1,445 |
16 Jan 2024 | 160.00 | 161.40 | 159.60 | 161.40 | 161.40 | 451 |
15 Jan 2024 | 162.40 | 162.80 | 159.80 | 161.80 | 161.80 | 321 |
12 Jan 2024 | 158.40 | 160.80 | 158.20 | 160.20 | 160.20 | 986 |
11 Jan 2024 | 160.00 | 161.40 | 157.80 | 159.80 | 159.80 | 964 |
10 Jan 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 22 |
09 Jan 2024 | 159.40 | 160.40 | 158.60 | 158.60 | 158.60 | 354 |
08 Jan 2024 | 163.20 | 163.20 | 160.60 | 160.60 | 160.60 | 384 |
05 Jan 2024 | 163.00 | 164.40 | 163.00 | 163.60 | 163.60 | 3,166 |
04 Jan 2024 | 163.60 | 165.20 | 163.00 | 164.40 | 164.40 | 5,299 |
03 Jan 2024 | 163.80 | 164.60 | 163.20 | 163.20 | 163.20 | 4,955 |
02 Jan 2024 | 165.00 | 165.00 | 163.20 | 165.00 | 165.00 | 672 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |