Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
16 May 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
15 May 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
14 May 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
13 May 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
10 May 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
07 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
06 May 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
03 May 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
02 May 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
30 Apr 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
29 Apr 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
26 Apr 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
25 Apr 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
24 Apr 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
23 Apr 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
22 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
19 Apr 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
18 Apr 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
17 Apr 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
16 Apr 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
15 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
12 Apr 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
11 Apr 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
10 Apr 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
09 Apr 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
08 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
05 Apr 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
04 Apr 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
03 Apr 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
02 Apr 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
28 Mar 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
27 Mar 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
26 Mar 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
25 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
22 Mar 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
21 Mar 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
20 Mar 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
19 Mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
18 Mar 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
15 Mar 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
14 Mar 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
13 Mar 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
12 Mar 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
11 Mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
08 Mar 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | - |
07 Mar 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
06 Mar 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
05 Mar 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
04 Mar 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
01 Mar 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
29 Feb 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
28 Feb 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
27 Feb 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
26 Feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
23 Feb 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
22 Feb 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
21 Feb 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
20 Feb 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
19 Feb 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
16 Feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
15 Feb 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
14 Feb 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
13 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
12 Feb 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
09 Feb 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
06 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
05 Feb 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
02 Feb 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
01 Feb 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
31 Jan 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
26 Jan 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
23 Jan 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
22 Jan 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
19 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
18 Jan 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
17 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
16 Jan 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
15 Jan 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
12 Jan 2024 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | - |
11 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
10 Jan 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
09 Jan 2024 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | - |
08 Jan 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |