Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 175.43 | 175.43 | 175.43 | 175.43 | 175.43 | - |
22 Apr 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
19 Apr 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
18 Apr 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
17 Apr 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
16 Apr 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | - |
15 Apr 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
12 Apr 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
11 Apr 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
10 Apr 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
09 Apr 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
08 Apr 2024 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | - |
05 Apr 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
04 Apr 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - |
03 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
02 Apr 2024 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | - |
28 Mar 2024 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | - |
27 Mar 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
26 Mar 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
25 Mar 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
22 Mar 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
21 Mar 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
20 Mar 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
19 Mar 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
18 Mar 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
15 Mar 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
14 Mar 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
13 Mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
12 Mar 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
11 Mar 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
08 Mar 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
07 Mar 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
06 Mar 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | - |
05 Mar 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | - |
04 Mar 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
01 Mar 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
29 Feb 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | - |
28 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
27 Feb 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
26 Feb 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
23 Feb 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
22 Feb 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
21 Feb 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
20 Feb 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
19 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
16 Feb 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
15 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
14 Feb 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
13 Feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
12 Feb 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
09 Feb 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
08 Feb 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
07 Feb 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
06 Feb 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
05 Feb 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
02 Feb 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
01 Feb 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
31 Jan 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
30 Jan 2024 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | - |
29 Jan 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
26 Jan 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
25 Jan 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
24 Jan 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | - |
23 Jan 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
22 Jan 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
19 Jan 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
18 Jan 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
17 Jan 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
16 Jan 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
15 Jan 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
12 Jan 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
11 Jan 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
10 Jan 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
09 Jan 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
08 Jan 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
05 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
04 Jan 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
03 Jan 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | - |
02 Jan 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
29 Dec 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
28 Dec 2023 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
27 Dec 2023 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
22 Dec 2023 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | - |
21 Dec 2023 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
20 Dec 2023 | 168.89 | 168.89 | 168.89 | 168.89 | 168.89 | - |
19 Dec 2023 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
18 Dec 2023 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
15 Dec 2023 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | - |
14 Dec 2023 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - |
13 Dec 2023 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
12 Dec 2023 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
11 Dec 2023 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
08 Dec 2023 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
07 Dec 2023 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
06 Dec 2023 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
05 Dec 2023 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
04 Dec 2023 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
01 Dec 2023 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
30 Nov 2023 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |