Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
26 Apr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
25 Apr 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
24 Apr 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | - |
23 Apr 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
22 Apr 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
19 Apr 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
18 Apr 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
17 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
16 Apr 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
15 Apr 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
12 Apr 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
11 Apr 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
10 Apr 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | - |
09 Apr 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
08 Apr 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
05 Apr 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
04 Apr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
03 Apr 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
02 Apr 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | - |
28 Mar 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | - |
27 Mar 2024 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | - |
26 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
25 Mar 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
22 Mar 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
21 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
20 Mar 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
19 Mar 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
18 Mar 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
15 Mar 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
14 Mar 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
13 Mar 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
12 Mar 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
11 Mar 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
08 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
07 Mar 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
06 Mar 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
05 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
04 Mar 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
01 Mar 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
29 Feb 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
28 Feb 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | - |
27 Feb 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
26 Feb 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
23 Feb 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
22 Feb 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
21 Feb 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
20 Feb 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
19 Feb 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | - |
16 Feb 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
15 Feb 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
14 Feb 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
13 Feb 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
12 Feb 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
09 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
08 Feb 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
07 Feb 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
06 Feb 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
05 Feb 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
02 Feb 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
01 Feb 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
31 Jan 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
30 Jan 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
29 Jan 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
26 Jan 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
25 Jan 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
24 Jan 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
23 Jan 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
22 Jan 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
19 Jan 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
18 Jan 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
17 Jan 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
16 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
15 Jan 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
12 Jan 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
11 Jan 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
10 Jan 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
09 Jan 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
08 Jan 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
05 Jan 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
04 Jan 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
03 Jan 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
02 Jan 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
29 Dec 2023 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
28 Dec 2023 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
27 Dec 2023 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - |
22 Dec 2023 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
21 Dec 2023 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
20 Dec 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
19 Dec 2023 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
18 Dec 2023 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
15 Dec 2023 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
14 Dec 2023 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
13 Dec 2023 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
12 Dec 2023 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
11 Dec 2023 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
08 Dec 2023 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
07 Dec 2023 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
06 Dec 2023 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |