Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
03 May 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
02 May 2024 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | - |
30 Apr 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
29 Apr 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
26 Apr 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
25 Apr 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
24 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
23 Apr 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
22 Apr 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
19 Apr 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
18 Apr 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
17 Apr 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
16 Apr 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
15 Apr 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
12 Apr 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
11 Apr 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | - |
10 Apr 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
09 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
08 Apr 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
05 Apr 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
04 Apr 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
03 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
02 Apr 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
28 Mar 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
27 Mar 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
26 Mar 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
25 Mar 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
22 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
21 Mar 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
20 Mar 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
19 Mar 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
18 Mar 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
15 Mar 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
14 Mar 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
13 Mar 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
12 Mar 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
11 Mar 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
08 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
07 Mar 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
06 Mar 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
05 Mar 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
04 Mar 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
01 Mar 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
29 Feb 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
28 Feb 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
27 Feb 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
26 Feb 2024 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | - |
23 Feb 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
22 Feb 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
21 Feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
20 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
19 Feb 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
16 Feb 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
15 Feb 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
14 Feb 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
13 Feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
12 Feb 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
09 Feb 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
08 Feb 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
07 Feb 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
06 Feb 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
05 Feb 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
02 Feb 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
01 Feb 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
31 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
30 Jan 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
29 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
26 Jan 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
25 Jan 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
24 Jan 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
23 Jan 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
22 Jan 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
19 Jan 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
18 Jan 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
17 Jan 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
16 Jan 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
15 Jan 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
12 Jan 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
11 Jan 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
10 Jan 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
09 Jan 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
08 Jan 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
05 Jan 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
04 Jan 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
03 Jan 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
02 Jan 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
29 Dec 2023 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
28 Dec 2023 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | - |
27 Dec 2023 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
22 Dec 2023 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
21 Dec 2023 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
20 Dec 2023 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
19 Dec 2023 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
18 Dec 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
15 Dec 2023 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
14 Dec 2023 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |