Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
01 May 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
30 Apr 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
29 Apr 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
26 Apr 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
25 Apr 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
24 Apr 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
23 Apr 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | - |
22 Apr 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
19 Apr 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
18 Apr 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
17 Apr 2024 | 176.87 | 176.87 | 176.87 | 176.87 | 176.87 | - |
16 Apr 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
15 Apr 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
12 Apr 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
11 Apr 2024 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | - |
10 Apr 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
09 Apr 2024 | 178.83 | 178.83 | 178.83 | 178.83 | 178.83 | - |
08 Apr 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
05 Apr 2024 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | - |
04 Apr 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
03 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
02 Apr 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
28 Mar 2024 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | - |
27 Mar 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
26 Mar 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
25 Mar 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | - |
22 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
21 Mar 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
20 Mar 2024 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | - |
19 Mar 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
14 Mar 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
13 Mar 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
12 Mar 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
11 Mar 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
08 Mar 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
07 Mar 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
06 Mar 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
05 Mar 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
04 Mar 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
01 Mar 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | - |
29 Feb 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
28 Feb 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
27 Feb 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | - |
26 Feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
23 Feb 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
22 Feb 2024 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
21 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
20 Feb 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
19 Feb 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
16 Feb 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
15 Feb 2024 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | - |
14 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
13 Feb 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
12 Feb 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
09 Feb 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
08 Feb 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
07 Feb 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
06 Feb 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
01 Feb 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | - |
31 Jan 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
30 Jan 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
29 Jan 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
26 Jan 2024 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | - |
25 Jan 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
24 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
23 Jan 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
22 Jan 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
19 Jan 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
18 Jan 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
17 Jan 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
16 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
15 Jan 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
12 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
11 Jan 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
10 Jan 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
09 Jan 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
08 Jan 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
05 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
04 Jan 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
03 Jan 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
02 Jan 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | - |
29 Dec 2023 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
28 Dec 2023 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
21 Dec 2023 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
20 Dec 2023 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
19 Dec 2023 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
18 Dec 2023 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
15 Dec 2023 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
14 Dec 2023 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
13 Dec 2023 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
12 Dec 2023 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
11 Dec 2023 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |