Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | - |
16 May 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
15 May 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
14 May 2024 | 171.32 | 171.32 | 171.32 | 171.32 | 171.32 | - |
13 May 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
10 May 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
06 May 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
03 May 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
02 May 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
30 Apr 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
29 Apr 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
26 Apr 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
25 Apr 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
24 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
23 Apr 2024 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | - |
22 Apr 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
19 Apr 2024 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | - |
18 Apr 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
17 Apr 2024 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | - |
16 Apr 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
15 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
10 Apr 2024 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | - |
09 Apr 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
08 Apr 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - |
05 Apr 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
04 Apr 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
03 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
02 Apr 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
28 Mar 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
27 Mar 2024 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | - |
26 Mar 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | - |
25 Mar 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
22 Mar 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
21 Mar 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
20 Mar 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | - |
19 Mar 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
18 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
15 Mar 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
14 Mar 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
13 Mar 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
12 Mar 2024 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | - |
11 Mar 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
08 Mar 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
07 Mar 2024 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | - |
06 Mar 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
05 Mar 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
04 Mar 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
01 Mar 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
29 Feb 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
28 Feb 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
27 Feb 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
26 Feb 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
23 Feb 2024 | 166.87 | 166.87 | 166.87 | 166.87 | 166.87 | - |
22 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
21 Feb 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
20 Feb 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
19 Feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
16 Feb 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
15 Feb 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
14 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
13 Feb 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
12 Feb 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
09 Feb 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
08 Feb 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
07 Feb 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
06 Feb 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
05 Feb 2024 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | - |
02 Feb 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
01 Feb 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
31 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
30 Jan 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
29 Jan 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
26 Jan 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
25 Jan 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
24 Jan 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
23 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
22 Jan 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
19 Jan 2024 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | - |
18 Jan 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
17 Jan 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
16 Jan 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
15 Jan 2024 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | - |
12 Jan 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
11 Jan 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
10 Jan 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
09 Jan 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
08 Jan 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
05 Jan 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
04 Jan 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
03 Jan 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
02 Jan 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
29 Dec 2023 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
28 Dec 2023 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |