Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
07 May 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
06 May 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
03 May 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
02 May 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
30 Apr 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
29 Apr 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
26 Apr 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
25 Apr 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
24 Apr 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
23 Apr 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
22 Apr 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
19 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
18 Apr 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
17 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
16 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
15 Apr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
12 Apr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
11 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
10 Apr 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
09 Apr 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | - |
08 Apr 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
05 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
04 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
03 Apr 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
02 Apr 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
28 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
27 Mar 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
26 Mar 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
25 Mar 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
22 Mar 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
21 Mar 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
20 Mar 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
19 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
18 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
15 Mar 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
14 Mar 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
13 Mar 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
12 Mar 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
11 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
08 Mar 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
07 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
06 Mar 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
05 Mar 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
04 Mar 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
01 Mar 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
29 Feb 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
28 Feb 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
27 Feb 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
26 Feb 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
23 Feb 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
20 Feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
19 Feb 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
16 Feb 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
15 Feb 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
14 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
13 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
12 Feb 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
09 Feb 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
08 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
07 Feb 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
06 Feb 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
05 Feb 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | - |
02 Feb 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
01 Feb 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
31 Jan 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
30 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
29 Jan 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
26 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
23 Jan 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
22 Jan 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
19 Jan 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
18 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
17 Jan 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
16 Jan 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
15 Jan 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
12 Jan 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
11 Jan 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
10 Jan 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
09 Jan 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
08 Jan 2024 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
28 Dec 2023 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
27 Dec 2023 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
22 Dec 2023 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
21 Dec 2023 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
20 Dec 2023 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
19 Dec 2023 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |