Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
30 Apr 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
29 Apr 2024 | 166.19 | 166.19 | 166.19 | 166.19 | 166.19 | - |
26 Apr 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
25 Apr 2024 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | - |
24 Apr 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | - |
23 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
22 Apr 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
19 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
18 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
17 Apr 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
16 Apr 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
15 Apr 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
12 Apr 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
11 Apr 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
10 Apr 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
09 Apr 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
08 Apr 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
05 Apr 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
04 Apr 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
03 Apr 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
02 Apr 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
26 Mar 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
25 Mar 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
22 Mar 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
21 Mar 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
20 Mar 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
19 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
18 Mar 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | - |
15 Mar 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
14 Mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
13 Mar 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
12 Mar 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
11 Mar 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
08 Mar 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | - |
07 Mar 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
06 Mar 2024 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | - |
05 Mar 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
04 Mar 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
01 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
29 Feb 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
28 Feb 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
27 Feb 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
26 Feb 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
23 Feb 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
22 Feb 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | - |
21 Feb 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
20 Feb 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
19 Feb 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
16 Feb 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
15 Feb 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
14 Feb 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
13 Feb 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
12 Feb 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
09 Feb 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
08 Feb 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
07 Feb 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
06 Feb 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
05 Feb 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
02 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
01 Feb 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
31 Jan 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
30 Jan 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
29 Jan 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
26 Jan 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
25 Jan 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
24 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
23 Jan 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
22 Jan 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
19 Jan 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
18 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
17 Jan 2024 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
16 Jan 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
15 Jan 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
12 Jan 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
11 Jan 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
10 Jan 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
09 Jan 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
08 Jan 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
05 Jan 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
04 Jan 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
03 Jan 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
02 Jan 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
29 Dec 2023 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
28 Dec 2023 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
27 Dec 2023 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
22 Dec 2023 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
21 Dec 2023 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
20 Dec 2023 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
19 Dec 2023 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
18 Dec 2023 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
15 Dec 2023 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
14 Dec 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
13 Dec 2023 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
12 Dec 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
11 Dec 2023 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
08 Dec 2023 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |