Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 51,800 |
13 Jun 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 8,000 |
12 Jun 2024 | 188.00 | 188.00 | 177.00 | 177.00 | 177.00 | 66,200 |
11 Jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
10 Jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 13,100 |
07 Jun 2024 | 179.00 | 188.00 | 177.00 | 180.00 | 180.00 | 20,400 |
06 Jun 2024 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 5,900 |
05 Jun 2024 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 171,100 |
04 Jun 2024 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 10,400 |
03 Jun 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3,900 |
31 May 2024 | 187.00 | 187.00 | 177.00 | 177.00 | 177.00 | 274,500 |
30 May 2024 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 28,800 |
29 May 2024 | 186.00 | 188.00 | 172.00 | 176.00 | 176.00 | 9,100 |
28 May 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 2,600 |
27 May 2024 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 1,100 |
22 May 2024 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | 5,400 |
21 May 2024 | 188.00 | 194.00 | 186.00 | 188.00 | 188.00 | 7,200 |
20 May 2024 | 189.00 | 189.00 | 179.00 | 188.00 | 188.00 | 1,400 |
17 May 2024 | 187.00 | 192.00 | 182.00 | 189.00 | 189.00 | 58,500 |
16 May 2024 | 171.00 | 187.00 | 171.00 | 182.00 | 182.00 | 20,900 |
15 May 2024 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 3,700 |
14 May 2024 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 27,700 |
13 May 2024 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 5,000 |
08 May 2024 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 36,100 |
07 May 2024 | 180.00 | 187.00 | 180.00 | 183.00 | 183.00 | 35,000 |
06 May 2024 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 45,100 |
03 May 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 31,500 |
02 May 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 1,200 |
30 Apr 2024 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 38,100 |
29 Apr 2024 | 184.00 | 185.00 | 175.00 | 176.00 | 176.00 | 7,300 |
26 Apr 2024 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 3,500 |
25 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 600 |
24 Apr 2024 | 180.00 | 195.00 | 176.00 | 184.00 | 184.00 | 141,000 |
23 Apr 2024 | 187.00 | 187.00 | 178.00 | 178.00 | 178.00 | 8,700 |
22 Apr 2024 | 180.00 | 185.00 | 172.00 | 184.00 | 184.00 | 3,000 |
19 Apr 2024 | 188.00 | 188.00 | 175.00 | 186.00 | 186.00 | 38,800 |
18 Apr 2024 | 177.00 | 191.00 | 175.00 | 191.00 | 191.00 | 76,600 |
17 Apr 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,300 |
16 Apr 2024 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 9,200 |
05 Apr 2024 | 192.00 | 193.00 | 183.00 | 183.00 | 183.00 | 2,600 |
04 Apr 2024 | 189.00 | 194.00 | 185.00 | 185.00 | 185.00 | 3,900 |
03 Apr 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 17,600 |
02 Apr 2024 | 185.00 | 196.00 | 180.00 | 189.00 | 189.00 | 11,700 |
01 Apr 2024 | 183.00 | 197.00 | 175.00 | 185.00 | 185.00 | 21,500 |
28 Mar 2024 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 23,900 |
27 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 12,100 |
26 Mar 2024 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 55,900 |
25 Mar 2024 | 194.00 | 194.00 | 184.00 | 189.00 | 189.00 | 3,100 |
22 Mar 2024 | 192.00 | 199.00 | 188.00 | 192.00 | 192.00 | 9,300 |
21 Mar 2024 | 188.00 | 196.00 | 180.00 | 183.00 | 183.00 | 62,200 |
20 Mar 2024 | 196.00 | 196.00 | 181.00 | 184.00 | 184.00 | 158,600 |
19 Mar 2024 | 199.00 | 218.00 | 197.00 | 197.00 | 197.00 | 299,100 |
18 Mar 2024 | 172.00 | 218.00 | 172.00 | 199.00 | 199.00 | 266,100 |
15 Mar 2024 | 180.00 | 188.00 | 172.00 | 172.00 | 172.00 | 96,000 |
14 Mar 2024 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 108,100 |
13 Mar 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 158,800 |
08 Mar 2024 | 202.00 | 202.00 | 193.00 | 198.00 | 198.00 | 153,100 |
07 Mar 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 59,600 |
06 Mar 2024 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | 72,200 |
05 Mar 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 15,400 |
04 Mar 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 38,500 |
01 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 111,800 |
29 Feb 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 30,900 |
28 Feb 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 230,100 |
27 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200 |
26 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 9,800 |
23 Feb 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 20,000 |
22 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 9,700 |
21 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 476,800 |
20 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 339,200 |
19 Feb 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 498,000 |
16 Feb 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 184,100 |
15 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 78,700 |
13 Feb 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 695,400 |
12 Feb 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,905,500 |
07 Feb 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 154,100 |
06 Feb 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 247,600 |
05 Feb 2024 | 222.00 | 260.00 | 220.00 | 222.00 | 222.00 | 10,877,700 |
02 Feb 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 350,500 |
01 Feb 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 6,500 |
31 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40,900 |
30 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 12,600 |
29 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 420,300 |
26 Jan 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 37,500 |
25 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 10,600 |
24 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 4,705,300 |
23 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 92,900 |
22 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 262,700 |
19 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 77,700 |
18 Jan 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,015,500 |
17 Jan 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,046,300 |
16 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 831,000 |
15 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 275,100 |
12 Jan 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,417,000 |
11 Jan 2024 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,364,800 |
10 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 444,900 |
09 Jan 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 139,400 |
08 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 814,900 |
05 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 242,000 |
04 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 346,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |