Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | - |
16 May 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
15 May 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
14 May 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
13 May 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
10 May 2024 | 168.29 | 168.29 | 168.29 | 168.29 | 168.29 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | - |
07 May 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - |
06 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
03 May 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
02 May 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
30 Apr 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
29 Apr 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
26 Apr 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
25 Apr 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - |
24 Apr 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
23 Apr 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
22 Apr 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
19 Apr 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
18 Apr 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
17 Apr 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
16 Apr 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
15 Apr 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
12 Apr 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
11 Apr 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
10 Apr 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
09 Apr 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
08 Apr 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
05 Apr 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
04 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
03 Apr 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | - |
02 Apr 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
28 Mar 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
27 Mar 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
26 Mar 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
25 Mar 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
22 Mar 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
21 Mar 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | - |
20 Mar 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
19 Mar 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
18 Mar 2024 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | - |
15 Mar 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
14 Mar 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
13 Mar 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - |
12 Mar 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
11 Mar 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
08 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
07 Mar 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
06 Mar 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
05 Mar 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
04 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
01 Mar 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
29 Feb 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
28 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
27 Feb 2024 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | - |
26 Feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
23 Feb 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
22 Feb 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
21 Feb 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
20 Feb 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | - |
19 Feb 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
16 Feb 2024 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | - |
15 Feb 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
14 Feb 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
13 Feb 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
12 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
09 Feb 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
08 Feb 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
07 Feb 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
06 Feb 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
05 Feb 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
02 Feb 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
01 Feb 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
31 Jan 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
26 Jan 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
23 Jan 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
22 Jan 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
19 Jan 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
18 Jan 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
17 Jan 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
16 Jan 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
15 Jan 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
12 Jan 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
11 Jan 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
10 Jan 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
09 Jan 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
08 Jan 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |