Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
16 May 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
15 May 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
14 May 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - |
13 May 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
10 May 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | - |
07 May 2024 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | - |
06 May 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
03 May 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
02 May 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
30 Apr 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
29 Apr 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
26 Apr 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
25 Apr 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
24 Apr 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | - |
23 Apr 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
22 Apr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
19 Apr 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
18 Apr 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
17 Apr 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
16 Apr 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
15 Apr 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
12 Apr 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
11 Apr 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
10 Apr 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
09 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
08 Apr 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
05 Apr 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
04 Apr 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | - |
03 Apr 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
02 Apr 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
28 Mar 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
27 Mar 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
26 Mar 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
25 Mar 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
22 Mar 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
21 Mar 2024 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | - |
20 Mar 2024 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | - |
19 Mar 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
18 Mar 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
15 Mar 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
14 Mar 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
13 Mar 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
12 Mar 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
11 Mar 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | - |
08 Mar 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
07 Mar 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
06 Mar 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
05 Mar 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
04 Mar 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
01 Mar 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
29 Feb 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
28 Feb 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
27 Feb 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
26 Feb 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
23 Feb 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
22 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
21 Feb 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
20 Feb 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
19 Feb 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
16 Feb 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
15 Feb 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
14 Feb 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | - |
13 Feb 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
12 Feb 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
09 Feb 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
08 Feb 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
07 Feb 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
06 Feb 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
05 Feb 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
02 Feb 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
01 Feb 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - |
31 Jan 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
26 Jan 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
23 Jan 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
22 Jan 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
19 Jan 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
18 Jan 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
17 Jan 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
16 Jan 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
15 Jan 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
12 Jan 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
11 Jan 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
10 Jan 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
09 Jan 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
08 Jan 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |