Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 48 |
28 May 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
27 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
24 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
23 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
22 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
21 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
20 May 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
17 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
16 May 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
15 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
14 May 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
13 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 48 |
10 May 2024 | 153.70 | 154.70 | 153.70 | 154.70 | 154.70 | 3 |
09 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
08 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
07 May 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
06 May 2024 | 153.80 | 155.00 | 153.80 | 155.00 | 155.00 | 15 |
03 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
02 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
30 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
29 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
26 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
25 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
24 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
23 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
22 Apr 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
19 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
18 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
17 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
16 Apr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
15 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
12 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
11 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
10 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
09 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
08 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
05 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
04 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
03 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
02 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
28 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
27 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
26 Mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
25 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
22 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
20 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
19 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
18 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
15 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
14 Mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
13 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
12 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
11 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
07 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
06 Mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
05 Mar 2024 | 124.00 | 124.90 | 124.00 | 124.90 | 124.90 | 20 |
04 Mar 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 15 |
01 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
29 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
28 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
27 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
26 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 30 |
23 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
22 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
21 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
20 Feb 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
19 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
16 Feb 2024 | 125.70 | 125.70 | 125.60 | 125.60 | 125.60 | 17 |
15 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
14 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
12 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
09 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 3 |
08 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
07 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 10 |
06 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
05 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
02 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
01 Feb 2024 | 131.90 | 132.70 | 131.90 | 132.00 | 132.00 | 34 |
31 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
30 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
29 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
26 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
25 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 8 |
24 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
23 Jan 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
22 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
19 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
18 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
17 Jan 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
16 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
15 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
12 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
11 Jan 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
10 Jan 2024 | 143.80 | 144.40 | 143.80 | 144.40 | 144.40 | 17 |
09 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
08 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |