Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | - |
30 May 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
29 May 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
28 May 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
27 May 2024 | 164.30 | 164.30 | 162.22 | 162.22 | 162.22 | 156 |
24 May 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
23 May 2024 | 166.44 | 168.00 | 166.44 | 168.00 | 168.00 | 7 |
22 May 2024 | 169.98 | 169.98 | 169.36 | 169.36 | 169.36 | 2 |
21 May 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
20 May 2024 | 163.98 | 163.98 | 163.72 | 163.72 | 163.72 | 3 |
17 May 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
16 May 2024 | 160.22 | 160.54 | 160.22 | 160.54 | 160.54 | 7 |
15 May 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
14 May 2024 | 159.48 | 163.28 | 159.48 | 163.28 | 163.28 | 1 |
13 May 2024 | 156.60 | 157.14 | 156.60 | 157.14 | 157.14 | 12 |
10 May 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
09 May 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
08 May 2024 | 165.32 | 165.32 | 161.10 | 161.10 | 161.10 | 3 |
07 May 2024 | 170.00 | 170.00 | 166.50 | 166.50 | 166.50 | 2 |
06 May 2024 | 169.04 | 169.86 | 169.04 | 169.86 | 169.86 | 60 |
03 May 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
02 May 2024 | 169.02 | 170.44 | 169.02 | 170.44 | 170.44 | 11 |
30 Apr 2024 | 179.96 | 179.96 | 176.58 | 176.58 | 176.58 | 17 |
29 Apr 2024 | 163.32 | 176.96 | 163.32 | 176.96 | 176.96 | 11 |
26 Apr 2024 | 161.32 | 161.32 | 156.50 | 156.50 | 156.50 | 35 |
25 Apr 2024 | 149.72 | 153.04 | 149.72 | 153.04 | 153.04 | 1 |
24 Apr 2024 | 152.80 | 152.80 | 148.66 | 150.72 | 150.72 | 121 |
23 Apr 2024 | 132.56 | 135.80 | 132.56 | 135.80 | 135.80 | 57 |
22 Apr 2024 | 135.40 | 135.40 | 131.94 | 131.94 | 131.94 | 25 |
19 Apr 2024 | 138.22 | 139.22 | 137.92 | 137.92 | 137.92 | 57 |
18 Apr 2024 | 145.68 | 145.68 | 140.00 | 141.62 | 141.62 | 347 |
17 Apr 2024 | 148.06 | 149.62 | 148.06 | 149.62 | 149.62 | 1 |
16 Apr 2024 | 150.54 | 150.54 | 147.76 | 148.02 | 148.02 | 124 |
15 Apr 2024 | 160.32 | 160.32 | 155.04 | 155.04 | 155.04 | 13 |
12 Apr 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
11 Apr 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
10 Apr 2024 | 163.02 | 164.14 | 159.88 | 159.88 | 159.88 | 4 |
09 Apr 2024 | 159.16 | 162.16 | 159.16 | 162.16 | 162.16 | 8 |
08 Apr 2024 | 157.16 | 160.06 | 157.16 | 160.06 | 160.06 | 2 |
05 Apr 2024 | 158.56 | 158.56 | 148.48 | 151.88 | 151.88 | 73 |
04 Apr 2024 | 155.90 | 158.00 | 154.88 | 158.00 | 158.00 | 314 |
03 Apr 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
02 Apr 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 173 |
28 Mar 2024 | 166.62 | 166.62 | 166.40 | 166.40 | 166.40 | 10 |
27 Mar 2024 | 165.00 | 165.60 | 165.00 | 165.60 | 165.60 | 8 |
26 Mar 2024 | 163.10 | 165.92 | 163.10 | 165.92 | 165.92 | 6 |
25 Mar 2024 | 156.12 | 156.48 | 156.02 | 156.02 | 156.02 | 13 |
22 Mar 2024 | 160.06 | 160.06 | 154.18 | 154.18 | 154.18 | 15 |
21 Mar 2024 | 163.10 | 163.10 | 161.34 | 161.34 | 161.34 | 20 |
20 Mar 2024 | 158.42 | 159.16 | 158.42 | 159.16 | 159.16 | 50 |
19 Mar 2024 | 160.68 | 160.80 | 157.72 | 157.72 | 157.72 | 83 |
18 Mar 2024 | 153.18 | 159.96 | 153.18 | 159.96 | 159.96 | 124 |
15 Mar 2024 | 149.92 | 151.16 | 148.34 | 148.34 | 148.34 | 13 |
14 Mar 2024 | 153.82 | 153.82 | 149.14 | 149.14 | 149.14 | 202 |
13 Mar 2024 | 162.54 | 162.54 | 155.34 | 155.34 | 155.34 | 50 |
12 Mar 2024 | 165.04 | 165.04 | 163.84 | 163.84 | 163.84 | 79 |
11 Mar 2024 | 160.60 | 166.34 | 160.60 | 162.24 | 162.24 | 254 |
08 Mar 2024 | 163.40 | 163.40 | 160.24 | 160.24 | 160.24 | 30 |
07 Mar 2024 | 160.12 | 163.50 | 158.82 | 163.50 | 163.50 | 225 |
06 Mar 2024 | 167.02 | 167.10 | 167.02 | 167.10 | 167.10 | 3 |
05 Mar 2024 | 170.54 | 170.54 | 165.82 | 165.82 | 165.82 | 75 |
04 Mar 2024 | 186.28 | 186.38 | 186.28 | 186.38 | 186.38 | 11 |
01 Mar 2024 | 186.04 | 186.04 | 184.48 | 184.48 | 184.48 | 35 |
29 Feb 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
28 Feb 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
27 Feb 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
26 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 12 |
23 Feb 2024 | 180.78 | 180.78 | 179.32 | 179.32 | 179.32 | 10 |
22 Feb 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
21 Feb 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
20 Feb 2024 | 183.36 | 183.36 | 181.40 | 181.40 | 181.40 | 4 |
19 Feb 2024 | 185.22 | 185.22 | 184.10 | 184.10 | 184.10 | 5 |
16 Feb 2024 | 188.50 | 189.90 | 186.46 | 186.46 | 186.46 | 32 |
15 Feb 2024 | 177.08 | 182.04 | 177.08 | 182.04 | 182.04 | 127 |
14 Feb 2024 | 172.30 | 173.00 | 172.30 | 173.00 | 173.00 | 10 |
13 Feb 2024 | 174.60 | 174.60 | 171.68 | 171.68 | 171.68 | 340 |
12 Feb 2024 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | - |
09 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
08 Feb 2024 | 174.40 | 176.16 | 174.40 | 175.62 | 175.62 | 120 |
07 Feb 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | 148 |
06 Feb 2024 | 166.32 | 166.32 | 164.78 | 166.26 | 166.26 | 459 |
05 Feb 2024 | 173.48 | 173.48 | 163.52 | 167.46 | 167.46 | 1,059 |
02 Feb 2024 | 174.72 | 174.72 | 169.78 | 169.78 | 169.78 | 3 |
01 Feb 2024 | 174.92 | 174.92 | 173.42 | 173.44 | 173.44 | 3 |
31 Jan 2024 | 172.24 | 177.66 | 171.58 | 177.66 | 177.66 | 59 |
30 Jan 2024 | 179.72 | 180.44 | 179.72 | 180.44 | 180.44 | 250 |
29 Jan 2024 | 170.72 | 176.28 | 170.72 | 176.28 | 176.28 | 60 |
26 Jan 2024 | 168.58 | 170.00 | 168.58 | 169.98 | 169.98 | 167 |
25 Jan 2024 | 179.32 | 179.40 | 166.88 | 168.58 | 168.58 | 402 |
24 Jan 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
23 Jan 2024 | 191.42 | 193.40 | 191.02 | 193.40 | 193.40 | 45 |
22 Jan 2024 | 196.00 | 197.08 | 196.00 | 197.08 | 197.08 | 5 |
19 Jan 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
18 Jan 2024 | 197.12 | 200.65 | 197.12 | 200.65 | 200.65 | 125 |
17 Jan 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 25 |
16 Jan 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 198.24 | - |
15 Jan 2024 | 200.70 | 201.60 | 200.70 | 201.05 | 201.05 | 22 |
12 Jan 2024 | 203.55 | 203.55 | 200.00 | 200.00 | 200.00 | 246 |
11 Jan 2024 | 214.40 | 214.40 | 206.60 | 206.60 | 206.60 | 4 |
10 Jan 2024 | 214.45 | 214.45 | 212.40 | 212.40 | 212.40 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |