Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 161.24 | 161.40 | 161.16 | 161.40 | 161.40 | 1 |
28 May 2024 | 163.20 | 163.96 | 161.34 | 161.96 | 161.96 | - |
27 May 2024 | 163.80 | 163.80 | 162.14 | 162.92 | 162.92 | 10 |
24 May 2024 | 161.58 | 164.82 | 160.48 | 164.82 | 164.82 | 5 |
23 May 2024 | 166.44 | 167.66 | 162.56 | 163.44 | 163.44 | - |
22 May 2024 | 169.80 | 169.80 | 165.68 | 165.68 | 165.68 | 20 |
21 May 2024 | 161.02 | 167.52 | 159.70 | 167.52 | 167.52 | 3 |
20 May 2024 | 163.40 | 163.60 | 160.20 | 160.40 | 160.40 | - |
17 May 2024 | 160.60 | 163.40 | 160.42 | 162.76 | 162.76 | 1,403 |
16 May 2024 | 160.20 | 160.96 | 160.20 | 160.24 | 160.24 | 202 |
15 May 2024 | 163.60 | 165.10 | 159.70 | 160.94 | 160.94 | 1,385 |
14 May 2024 | 159.46 | 163.06 | 159.46 | 162.76 | 162.76 | - |
13 May 2024 | 156.98 | 161.50 | 156.98 | 158.76 | 158.76 | 30 |
10 May 2024 | 160.20 | 160.80 | 156.38 | 156.38 | 156.38 | 7 |
09 May 2024 | 162.00 | 162.00 | 159.94 | 159.94 | 159.94 | - |
08 May 2024 | 165.30 | 165.56 | 159.16 | 162.28 | 162.28 | 10 |
07 May 2024 | 171.80 | 172.04 | 165.92 | 166.54 | 166.54 | 150 |
06 May 2024 | 169.02 | 171.04 | 169.02 | 170.96 | 170.96 | 161 |
03 May 2024 | 167.74 | 169.26 | 166.94 | 168.20 | 168.20 | 101 |
02 May 2024 | 168.98 | 172.00 | 166.24 | 168.62 | 168.62 | 34 |
30 Apr 2024 | 179.84 | 180.12 | 172.34 | 172.34 | 172.34 | 50 |
29 Apr 2024 | 163.28 | 182.96 | 163.20 | 181.84 | 181.84 | 165 |
26 Apr 2024 | 161.58 | 161.58 | 157.58 | 159.70 | 159.70 | 68 |
25 Apr 2024 | 150.00 | 157.84 | 149.12 | 157.84 | 157.84 | 20 |
24 Apr 2024 | 151.86 | 154.16 | 150.34 | 150.34 | 150.34 | 8 |
23 Apr 2024 | 132.20 | 136.24 | 132.20 | 135.86 | 135.86 | 97 |
22 Apr 2024 | 135.78 | 135.92 | 132.76 | 133.18 | 133.18 | 22 |
19 Apr 2024 | 139.00 | 140.16 | 138.10 | 139.92 | 139.92 | 208 |
18 Apr 2024 | 145.08 | 145.62 | 140.90 | 141.52 | 141.52 | 28 |
17 Apr 2024 | 148.04 | 149.62 | 145.28 | 147.04 | 147.04 | 85 |
16 Apr 2024 | 150.46 | 150.58 | 146.40 | 148.06 | 148.06 | 235 |
15 Apr 2024 | 161.52 | 161.52 | 152.76 | 152.76 | 152.76 | 80 |
12 Apr 2024 | 162.28 | 162.76 | 160.38 | 160.38 | 160.38 | 160 |
11 Apr 2024 | 159.00 | 161.94 | 158.14 | 161.94 | 161.94 | 3 |
10 Apr 2024 | 163.00 | 163.96 | 159.14 | 159.14 | 159.14 | 17 |
09 Apr 2024 | 159.26 | 162.34 | 158.50 | 161.42 | 161.42 | 36 |
08 Apr 2024 | 157.40 | 159.96 | 156.06 | 159.82 | 159.82 | 45 |
05 Apr 2024 | 158.84 | 158.84 | 150.00 | 154.72 | 154.72 | 58 |
04 Apr 2024 | 156.20 | 161.82 | 156.12 | 161.82 | 161.82 | 6 |
03 Apr 2024 | 154.50 | 154.68 | 153.00 | 154.62 | 154.62 | 100 |
02 Apr 2024 | 162.50 | 162.50 | 152.74 | 154.62 | 154.62 | 23 |
28 Mar 2024 | 166.50 | 167.14 | 163.50 | 163.50 | 163.50 | 43 |
27 Mar 2024 | 165.00 | 166.68 | 165.00 | 166.68 | 166.68 | 1 |
26 Mar 2024 | 160.50 | 167.30 | 160.50 | 165.08 | 165.08 | 42 |
25 Mar 2024 | 157.88 | 159.78 | 155.64 | 159.78 | 159.78 | 130 |
22 Mar 2024 | 160.04 | 160.22 | 154.08 | 158.18 | 158.18 | 285 |
21 Mar 2024 | 163.02 | 163.02 | 158.50 | 159.40 | 159.40 | 82 |
20 Mar 2024 | 158.50 | 159.64 | 158.50 | 159.64 | 159.64 | 100 |
19 Mar 2024 | 160.62 | 161.04 | 154.50 | 158.14 | 158.14 | 105 |
18 Mar 2024 | 153.20 | 160.04 | 153.20 | 160.04 | 160.04 | 19 |
15 Mar 2024 | 149.62 | 150.98 | 149.34 | 149.34 | 149.34 | 49 |
14 Mar 2024 | 153.70 | 153.72 | 149.18 | 149.18 | 149.18 | 61 |
13 Mar 2024 | 162.50 | 162.50 | 155.28 | 155.28 | 155.28 | 10 |
12 Mar 2024 | 164.48 | 164.48 | 163.62 | 163.62 | 163.62 | 95 |
11 Mar 2024 | 160.50 | 166.44 | 160.50 | 163.74 | 163.74 | 168 |
08 Mar 2024 | 163.66 | 164.02 | 160.00 | 160.56 | 160.56 | 17 |
07 Mar 2024 | 160.10 | 164.30 | 159.94 | 164.30 | 164.30 | 208 |
06 Mar 2024 | 167.00 | 168.76 | 162.00 | 162.94 | 162.94 | 225 |
05 Mar 2024 | 171.50 | 171.50 | 164.66 | 167.22 | 167.22 | 96 |
04 Mar 2024 | 185.04 | 186.44 | 172.44 | 172.44 | 172.44 | 96 |
01 Mar 2024 | 186.08 | 188.26 | 184.18 | 188.26 | 188.26 | 83 |
29 Feb 2024 | 186.00 | 187.24 | 185.38 | 185.38 | 185.38 | 50 |
28 Feb 2024 | 185.20 | 187.20 | 184.00 | 186.70 | 186.70 | 25 |
27 Feb 2024 | 183.50 | 188.64 | 182.88 | 182.88 | 182.88 | 31 |
26 Feb 2024 | 176.90 | 183.62 | 176.50 | 183.62 | 183.62 | 800 |
23 Feb 2024 | 180.72 | 181.00 | 178.84 | 178.84 | 178.84 | - |
22 Feb 2024 | 181.00 | 182.08 | 178.42 | 182.08 | 182.08 | 17 |
21 Feb 2024 | 178.00 | 181.42 | 178.00 | 178.38 | 178.38 | 18 |
20 Feb 2024 | 183.32 | 183.32 | 176.04 | 176.04 | 176.04 | - |
19 Feb 2024 | 185.10 | 185.10 | 183.92 | 183.92 | 183.92 | - |
16 Feb 2024 | 188.48 | 190.76 | 184.92 | 184.92 | 184.92 | 63 |
15 Feb 2024 | 176.70 | 183.92 | 176.70 | 183.92 | 183.92 | 298 |
14 Feb 2024 | 172.22 | 173.90 | 172.22 | 173.38 | 173.38 | 12 |
13 Feb 2024 | 174.58 | 174.74 | 170.82 | 171.82 | 171.82 | 53 |
12 Feb 2024 | 179.22 | 180.78 | 174.82 | 174.82 | 174.82 | 901 |
09 Feb 2024 | 175.48 | 179.14 | 175.48 | 178.88 | 178.88 | 31 |
08 Feb 2024 | 174.24 | 176.10 | 174.24 | 176.10 | 176.10 | 73 |
07 Feb 2024 | 173.14 | 176.26 | 169.96 | 175.68 | 175.68 | 149 |
06 Feb 2024 | 167.20 | 170.70 | 164.62 | 170.00 | 170.00 | - |
05 Feb 2024 | 173.50 | 173.50 | 164.22 | 168.52 | 168.52 | 344 |
02 Feb 2024 | 174.78 | 174.78 | 170.22 | 171.80 | 171.80 | 12 |
01 Feb 2024 | 174.56 | 176.48 | 172.48 | 172.48 | 172.48 | 7 |
31 Jan 2024 | 173.00 | 176.32 | 171.68 | 176.32 | 176.32 | 320 |
30 Jan 2024 | 179.62 | 180.44 | 177.16 | 177.16 | 177.16 | 71 |
29 Jan 2024 | 170.54 | 176.26 | 170.54 | 175.74 | 175.74 | 185 |
26 Jan 2024 | 169.70 | 169.78 | 167.90 | 168.64 | 168.64 | 298 |
25 Jan 2024 | 179.30 | 179.30 | 167.22 | 168.10 | 168.10 | 130 |
24 Jan 2024 | 195.00 | 195.50 | 192.62 | 193.46 | 193.46 | 20 |
23 Jan 2024 | 191.00 | 194.88 | 191.00 | 192.10 | 192.10 | - |
22 Jan 2024 | 196.12 | 197.30 | 190.00 | 190.00 | 190.00 | 100 |
19 Jan 2024 | 194.62 | 194.88 | 191.96 | 193.16 | 193.16 | 178 |
18 Jan 2024 | 196.04 | 201.35 | 192.74 | 192.74 | 192.74 | 40 |
17 Jan 2024 | 199.82 | 199.82 | 195.70 | 195.70 | 195.70 | 302 |
16 Jan 2024 | 198.42 | 204.80 | 196.42 | 203.00 | 203.00 | 234 |
15 Jan 2024 | 200.95 | 201.50 | 200.90 | 200.90 | 200.90 | - |
12 Jan 2024 | 203.50 | 203.50 | 199.94 | 199.94 | 199.94 | 42 |
11 Jan 2024 | 214.20 | 214.60 | 206.70 | 207.30 | 207.30 | 87 |
10 Jan 2024 | 214.40 | 215.40 | 212.80 | 212.80 | 212.80 | 50 |
09 Jan 2024 | 219.65 | 219.65 | 212.65 | 213.65 | 213.65 | 95 |
08 Jan 2024 | 216.45 | 217.80 | 215.40 | 217.80 | 217.80 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |