Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 222.65 | 226.35 | 222.10 | 222.45 | 222.45 | - |
05 Jun 2024 | 220.00 | 221.95 | 220.00 | 221.95 | 221.95 | 19 |
04 Jun 2024 | 219.60 | 223.85 | 219.60 | 223.80 | 223.80 | 20 |
03 Jun 2024 | 217.55 | 219.45 | 217.55 | 217.95 | 217.95 | 8 |
31 May 2024 | 227.80 | 227.80 | 227.80 | 214.35 | 214.35 | 13 |
30 May 2024 | 224.25 | 224.25 | 224.25 | 224.90 | 224.90 | 4 |
29 May 2024 | 223.30 | 226.45 | 220.30 | 221.20 | 221.20 | 25 |
28 May 2024 | 217.00 | 222.95 | 217.00 | 223.00 | 223.00 | 59 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 213.00 | 213.00 | 213.00 | 212.10 | 212.10 | - |
23 May 2024 | 209.60 | 209.60 | 209.60 | 209.80 | 209.80 | 4 |
22 May 2024 | 211.35 | 211.75 | 210.80 | 213.40 | 213.40 | 16 |
21 May 2024 | 207.00 | 207.00 | 207.00 | 211.10 | 211.10 | 1 |
20 May 2024 | 202.75 | 202.75 | 202.75 | 202.30 | 202.30 | 1 |
17 May 2024 | 195.40 | 195.40 | 195.25 | 202.70 | 202.70 | 9 |
16 May 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 17 |
15 May 2024 | 194.85 | 194.90 | 194.85 | 195.80 | 195.80 | 60 |
14 May 2024 | 195.00 | 197.10 | 195.00 | 197.55 | 197.55 | 5 |
13 May 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
10 May 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
09 May 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | - |
08 May 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 6 |
07 May 2024 | 192.30 | 192.30 | 192.30 | 192.45 | 192.45 | 61 |
06 May 2024 | 188.25 | 189.45 | 188.25 | 188.85 | 188.85 | 35 |
03 May 2024 | 191.45 | 191.85 | 191.45 | 190.40 | 190.40 | 15 |
02 May 2024 | 194.85 | 195.90 | 194.65 | 194.75 | 194.75 | 6 |
01 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
30 Apr 2024 | 212.75 | 212.75 | 212.75 | 205.30 | 205.30 | 14 |
29 Apr 2024 | 215.05 | 215.05 | 214.20 | 215.90 | 215.90 | 2 |
26 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 2 |
25 Apr 2024 | 217.45 | 217.45 | 214.70 | 215.55 | 215.55 | 5 |
24 Apr 2024 | 212.70 | 213.95 | 212.70 | 214.40 | 214.40 | 5 |
23 Apr 2024 | 210.60 | 210.90 | 210.10 | 210.55 | 210.55 | 23 |
22 Apr 2024 | 213.50 | 217.35 | 213.50 | 215.90 | 215.90 | 7 |
19 Apr 2024 | 220.00 | 222.15 | 219.05 | 219.95 | 219.95 | 7 |
18 Apr 2024 | 226.00 | 230.00 | 219.00 | 219.50 | 219.50 | 51 |
17 Apr 2024 | 215.20 | 227.15 | 215.00 | 226.70 | 226.70 | 88 |
16 Apr 2024 | 218.00 | 218.30 | 215.30 | 216.45 | 216.45 | 38 |
15 Apr 2024 | 214.40 | 215.00 | 211.75 | 215.40 | 215.40 | 27 |
12 Apr 2024 | 210.00 | 216.10 | 206.45 | 211.25 | 211.25 | 67 |
11 Apr 2024 | 207.20 | 208.80 | 207.20 | 209.40 | 209.40 | 33 |
10 Apr 2024 | 206.20 | 206.95 | 205.30 | 206.95 | 206.95 | 33 |
09 Apr 2024 | 205.00 | 206.80 | 205.00 | 206.65 | 206.65 | 25 |
08 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3 |
05 Apr 2024 | 201.80 | 205.40 | 200.50 | 205.25 | 205.25 | 97 |
04 Apr 2024 | 199.70 | 200.80 | 197.50 | 200.75 | 200.75 | 40 |
03 Apr 2024 | 195.00 | 200.00 | 195.00 | 198.55 | 198.55 | 34 |
02 Apr 2024 | 192.90 | 193.60 | 192.90 | 194.20 | 194.20 | 78 |
01 Apr 2024 | 190.00 | 190.00 | 187.90 | 190.05 | 190.05 | 10 |
28 Mar 2024 | 187.45 | 187.45 | 187.45 | 187.40 | 187.40 | - |
27 Mar 2024 | 189.15 | 189.60 | 189.15 | 189.80 | 189.80 | 8 |
26 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.50 | 187.50 | 1 |
25 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
22 Mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
21 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
20 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
19 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
18 Mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1 |
15 Mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
14 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
13 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
12 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
11 Mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1 |
08 Mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
07 Mar 2024 | 186.40 | 186.40 | 186.40 | 186.80 | 186.80 | 40 |
06 Mar 2024 | 181.25 | 181.25 | 181.25 | 182.20 | 182.20 | 1 |
05 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
04 Mar 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
01 Mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
29 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
28 Feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 5 |
27 Feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
26 Feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
23 Feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
22 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
21 Feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
20 Feb 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
16 Feb 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
15 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
14 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
13 Feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
12 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
09 Feb 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
08 Feb 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 16 |
07 Feb 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
06 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
05 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 5 |
02 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
01 Feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 16 |
31 Jan 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
30 Jan 2024 | 189.65 | 191.55 | 189.55 | 191.25 | 191.25 | 4 |
29 Jan 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 1 |
26 Jan 2024 | 189.65 | 189.65 | 189.60 | 190.50 | 190.50 | 3 |
25 Jan 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
24 Jan 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
23 Jan 2024 | 189.30 | 189.55 | 189.30 | 189.60 | 189.60 | 22 |
22 Jan 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
19 Jan 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
18 Jan 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 2 |
17 Jan 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |