Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 25 |
30 May 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
29 May 2024 | 166.60 | 166.82 | 166.60 | 166.82 | 166.82 | 26 |
28 May 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 21 |
24 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
23 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
22 May 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | 25 |
21 May 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
20 May 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 25 |
17 May 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 25 |
16 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
15 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
14 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
13 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
10 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
09 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
08 May 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 50 |
07 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
03 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
02 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 75 |
01 May 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
30 Apr 2024 | 171.02 | 171.02 | 170.36 | 170.36 | 170.36 | 175 |
29 Apr 2024 | 169.18 | 170.70 | 168.80 | 170.38 | 170.38 | 275 |
26 Apr 2024 | 166.68 | 166.68 | 166.48 | 166.48 | 166.48 | 125 |
25 Apr 2024 | 159.92 | 160.94 | 157.80 | 159.74 | 159.74 | 540 |
24 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 50 |
23 Apr 2024 | 166.74 | 166.74 | 166.30 | 166.30 | 166.30 | 150 |
22 Apr 2024 | 164.96 | 164.96 | 164.78 | 164.78 | 164.78 | 50 |
19 Apr 2024 | 166.20 | 167.76 | 166.20 | 166.62 | 166.62 | 375 |
18 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 14 |
17 Apr 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 25 |
16 Apr 2024 | 172.38 | 172.50 | 172.38 | 172.50 | 172.50 | 150 |
15 Apr 2024 | 175.78 | 175.78 | 175.72 | 175.72 | 175.72 | 125 |
12 Apr 2024 | 177.84 | 177.88 | 176.78 | 176.78 | 176.78 | 214 |
11 Apr 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 25 |
10 Apr 2024 | 171.10 | 171.10 | 171.10 | 170.24 | 170.24 | 25 |
09 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 5 |
08 Apr 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | 25 |
05 Apr 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 25 |
04 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
03 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 100 |
02 Apr 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
28 Mar 2024 | 166.50 | 166.78 | 166.42 | 166.42 | 166.42 | 72 |
27 Mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
26 Mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 75 |
25 Mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
22 Mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
21 Mar 2024 | 164.10 | 164.10 | 163.72 | 163.72 | 163.72 | 75 |
20 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
19 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
18 Mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 56 |
15 Mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
14 Mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 11 |
13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
12 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
11 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 25 |
08 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
07 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
06 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
05 Mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
04 Mar 2024 | 164.56 | 164.56 | 163.68 | 163.68 | 163.68 | 75 |
01 Mar 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
29 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
28 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
27 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
26 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
23 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 25 |
22 Feb 2024 | 161.56 | 161.56 | 157.52 | 157.54 | 157.54 | 238 |
21 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
20 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
19 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
16 Feb 2024 | 157.82 | 158.36 | 157.82 | 158.36 | 158.36 | 235 |
15 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
14 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
13 Feb 2024 | 158.46 | 158.46 | 155.48 | 155.48 | 155.48 | 268 |
12 Feb 2024 | 161.78 | 161.78 | 161.58 | 161.58 | 161.58 | 148 |
09 Feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
08 Feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 19 |
07 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
06 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 100 |
05 Feb 2024 | 158.72 | 158.72 | 157.32 | 157.32 | 157.32 | 50 |
02 Feb 2024 | 154.94 | 156.02 | 154.94 | 156.02 | 156.02 | 200 |
01 Feb 2024 | 145.24 | 145.30 | 145.24 | 145.30 | 145.30 | 50 |
31 Jan 2024 | 144.54 | 144.54 | 143.52 | 143.52 | 143.52 | 125 |
30 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
29 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
26 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | 25 |
25 Jan 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 125 |
24 Jan 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | 1 |
23 Jan 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
22 Jan 2024 | 143.00 | 143.28 | 143.00 | 143.28 | 143.28 | 50 |
19 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 25 |
18 Jan 2024 | 139.78 | 139.78 | 139.66 | 139.66 | 139.66 | 50 |
17 Jan 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
16 Jan 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | 5 |
15 Jan 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | 25 |
12 Jan 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
11 Jan 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
10 Jan 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | 25 |
09 Jan 2024 | 135.90 | 135.90 | 135.08 | 135.08 | 135.08 | 54 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |