Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
16 May 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
15 May 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
14 May 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - |
13 May 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
10 May 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | - |
08 May 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
07 May 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
06 May 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
03 May 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
02 May 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - |
30 Apr 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
29 Apr 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | - |
26 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
25 Apr 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
24 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
23 Apr 2024 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
22 Apr 2024 | 167.59 | 167.59 | 167.59 | 167.59 | 167.59 | - |
19 Apr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
18 Apr 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
17 Apr 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
16 Apr 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
15 Apr 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
12 Apr 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
11 Apr 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
10 Apr 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
09 Apr 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
08 Apr 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | - |
05 Apr 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
04 Apr 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
03 Apr 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
02 Apr 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
28 Mar 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
27 Mar 2024 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
26 Mar 2024 | 176.07 | 176.07 | 176.07 | 176.07 | 176.07 | - |
25 Mar 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
22 Mar 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
21 Mar 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | - |
20 Mar 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 175.06 | - |
19 Mar 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | - |
18 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
15 Mar 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
14 Mar 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | - |
13 Mar 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
12 Mar 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
11 Mar 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
08 Mar 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
07 Mar 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
06 Mar 2024 | 174.59 | 174.59 | 174.59 | 174.59 | 174.59 | - |
05 Mar 2024 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | - |
04 Mar 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
01 Mar 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
29 Feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
28 Feb 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
27 Feb 2024 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
26 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
23 Feb 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | - |
22 Feb 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
21 Feb 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
20 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
15 Feb 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | - |
14 Feb 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
13 Feb 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | - |
12 Feb 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
09 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
08 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
07 Feb 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
06 Feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
05 Feb 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
02 Feb 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
01 Feb 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
31 Jan 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
26 Jan 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
23 Jan 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
22 Jan 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
19 Jan 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
18 Jan 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | - |
17 Jan 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
16 Jan 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
11 Jan 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
10 Jan 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
09 Jan 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | - |
08 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
28 Dec 2023 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
21 Dec 2023 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |