Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 164.30 | 161.84 | 161.84 | 161.84 | 161.84 | 145 |
30 May 2024 | 163.80 | 164.42 | 162.66 | 162.66 | 162.66 | 144 |
29 May 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
28 May 2024 | 164.04 | 164.04 | 163.54 | 163.54 | 163.54 | 125 |
24 May 2024 | 161.18 | 161.18 | 160.62 | 160.88 | 160.88 | 223 |
23 May 2024 | 166.64 | 167.30 | 166.64 | 166.76 | 166.76 | 123 |
22 May 2024 | 169.20 | 169.62 | 169.20 | 169.60 | 169.60 | 286 |
21 May 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
20 May 2024 | 163.54 | 163.54 | 160.48 | 160.62 | 160.62 | 255 |
17 May 2024 | 160.84 | 160.84 | 160.76 | 160.76 | 160.76 | 75 |
16 May 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 25 |
15 May 2024 | 164.06 | 165.14 | 163.92 | 163.92 | 163.92 | 200 |
14 May 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
13 May 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
10 May 2024 | 160.70 | 160.98 | 160.02 | 160.02 | 160.02 | 225 |
09 May 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | 75 |
08 May 2024 | 165.54 | 165.54 | 159.32 | 159.32 | 159.32 | 125 |
07 May 2024 | 170.62 | 170.62 | 167.50 | 167.50 | 167.50 | 136 |
03 May 2024 | 168.04 | 169.24 | 166.76 | 169.24 | 169.24 | 469 |
02 May 2024 | 170.62 | 172.04 | 169.76 | 169.76 | 169.76 | 734 |
01 May 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
30 Apr 2024 | 180.62 | 180.62 | 173.08 | 173.12 | 173.12 | 662 |
29 Apr 2024 | 163.92 | 175.06 | 163.72 | 175.06 | 175.06 | 1,053 |
26 Apr 2024 | 161.64 | 161.70 | 157.84 | 157.84 | 157.84 | 667 |
25 Apr 2024 | 150.16 | 153.82 | 148.56 | 153.82 | 153.82 | 314 |
24 Apr 2024 | 152.42 | 155.40 | 148.50 | 155.40 | 155.40 | 1,764 |
23 Apr 2024 | 133.38 | 135.96 | 132.52 | 135.96 | 135.96 | 950 |
22 Apr 2024 | 135.52 | 135.52 | 131.84 | 131.84 | 131.84 | 75 |
19 Apr 2024 | 137.84 | 138.70 | 137.84 | 138.10 | 138.10 | 446 |
18 Apr 2024 | 145.48 | 145.48 | 141.96 | 142.24 | 142.24 | 350 |
17 Apr 2024 | 147.72 | 148.72 | 147.46 | 148.72 | 148.72 | 125 |
16 Apr 2024 | 151.02 | 151.02 | 146.48 | 146.48 | 146.48 | 170 |
15 Apr 2024 | 160.94 | 160.94 | 159.72 | 159.72 | 159.72 | 125 |
12 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 1 |
11 Apr 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 25 |
10 Apr 2024 | 163.52 | 163.52 | 163.52 | 161.28 | 161.28 | 25 |
09 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1 |
08 Apr 2024 | 156.96 | 156.96 | 156.26 | 156.26 | 156.26 | 232 |
05 Apr 2024 | 158.82 | 158.82 | 157.52 | 157.52 | 157.52 | 225 |
04 Apr 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | 25 |
03 Apr 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | 25 |
02 Apr 2024 | 161.42 | 161.92 | 152.30 | 152.30 | 152.30 | 137 |
28 Mar 2024 | 167.20 | 167.20 | 165.92 | 167.00 | 167.00 | 100 |
27 Mar 2024 | 165.48 | 166.76 | 165.34 | 166.76 | 166.76 | 266 |
26 Mar 2024 | 164.44 | 165.62 | 164.44 | 165.62 | 165.62 | 125 |
25 Mar 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | 24 |
22 Mar 2024 | 156.78 | 156.78 | 154.94 | 154.94 | 154.94 | 44 |
21 Mar 2024 | 162.96 | 163.34 | 161.96 | 162.66 | 162.66 | 150 |
20 Mar 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
19 Mar 2024 | 160.56 | 160.56 | 157.94 | 157.94 | 157.94 | 75 |
18 Mar 2024 | 153.90 | 154.68 | 153.90 | 154.44 | 154.44 | 175 |
15 Mar 2024 | 150.92 | 151.30 | 150.92 | 151.30 | 151.30 | 139 |
14 Mar 2024 | 152.82 | 152.82 | 152.80 | 152.80 | 152.80 | 175 |
13 Mar 2024 | 161.22 | 161.22 | 158.82 | 158.82 | 158.82 | 269 |
12 Mar 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
11 Mar 2024 | 161.26 | 161.26 | 160.24 | 160.82 | 160.82 | 200 |
08 Mar 2024 | 164.38 | 167.08 | 163.94 | 165.80 | 165.80 | 250 |
07 Mar 2024 | 160.64 | 160.64 | 160.16 | 160.16 | 160.16 | 75 |
06 Mar 2024 | 168.06 | 168.28 | 164.92 | 164.92 | 164.92 | 275 |
05 Mar 2024 | 170.76 | 170.94 | 170.18 | 170.18 | 170.18 | 147 |
04 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
01 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 25 |
29 Feb 2024 | 186.12 | 186.32 | 185.80 | 186.20 | 186.20 | 325 |
28 Feb 2024 | 185.40 | 185.40 | 185.16 | 185.16 | 185.16 | 92 |
27 Feb 2024 | 183.94 | 183.94 | 183.90 | 183.90 | 183.90 | 91 |
26 Feb 2024 | 176.34 | 176.34 | 176.34 | 176.34 | 176.34 | 30 |
23 Feb 2024 | 181.10 | 181.26 | 181.10 | 181.26 | 181.26 | 132 |
22 Feb 2024 | 180.96 | 180.96 | 178.68 | 178.68 | 178.68 | 113 |
21 Feb 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | 25 |
20 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 38 |
19 Feb 2024 | 184.06 | 184.06 | 183.94 | 183.94 | 183.94 | 136 |
16 Feb 2024 | 188.40 | 189.14 | 188.40 | 189.14 | 189.14 | 205 |
15 Feb 2024 | 176.70 | 177.46 | 176.40 | 176.40 | 176.40 | 56 |
14 Feb 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
13 Feb 2024 | 174.62 | 174.74 | 172.44 | 172.44 | 172.44 | 200 |
12 Feb 2024 | 179.32 | 179.98 | 179.32 | 179.98 | 179.98 | 150 |
09 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
08 Feb 2024 | 175.28 | 175.30 | 174.94 | 175.30 | 175.30 | 475 |
07 Feb 2024 | 173.08 | 173.46 | 173.04 | 173.46 | 173.46 | 675 |
06 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 25 |
05 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 25 |
02 Feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | 25 |
01 Feb 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
31 Jan 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
30 Jan 2024 | 178.84 | 180.04 | 178.02 | 178.02 | 178.02 | 453 |
29 Jan 2024 | 171.40 | 171.44 | 171.40 | 171.44 | 171.44 | 60 |
26 Jan 2024 | 169.32 | 170.66 | 168.54 | 170.66 | 170.66 | 599 |
25 Jan 2024 | 179.44 | 179.96 | 175.64 | 175.64 | 175.64 | 140 |
24 Jan 2024 | 195.20 | 195.56 | 195.20 | 195.42 | 195.42 | 220 |
23 Jan 2024 | 191.28 | 195.86 | 191.28 | 195.86 | 195.86 | 130 |
22 Jan 2024 | 196.14 | 196.48 | 194.76 | 194.76 | 194.76 | 180 |
19 Jan 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
18 Jan 2024 | 197.88 | 198.36 | 197.88 | 198.28 | 198.28 | 160 |
17 Jan 2024 | 198.40 | 198.72 | 198.32 | 198.72 | 198.72 | 140 |
16 Jan 2024 | 197.32 | 197.60 | 196.12 | 196.12 | 196.12 | 68 |
15 Jan 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 40 |
12 Jan 2024 | 203.75 | 203.75 | 201.05 | 201.05 | 201.05 | 289 |
11 Jan 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 44 |
10 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 20 |
09 Jan 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |