Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | - |
02 May 2024 | 180.31 | 180.31 | 180.31 | 180.31 | 180.31 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
29 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
26 Apr 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
25 Apr 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | - |
24 Apr 2024 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | - |
23 Apr 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
22 Apr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
19 Apr 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
18 Apr 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
17 Apr 2024 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | - |
16 Apr 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
15 Apr 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
12 Apr 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
11 Apr 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
10 Apr 2024 | 188.99 | 188.99 | 188.99 | 188.99 | 188.99 | - |
09 Apr 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
08 Apr 2024 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | - |
05 Apr 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
04 Apr 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
03 Apr 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
02 Apr 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
28 Mar 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
27 Mar 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
26 Mar 2024 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | - |
25 Mar 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
22 Mar 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
21 Mar 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
20 Mar 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | - |
19 Mar 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
18 Mar 2024 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | - |
15 Mar 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
14 Mar 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
13 Mar 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
12 Mar 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
11 Mar 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | - |
08 Mar 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
07 Mar 2024 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | - |
06 Mar 2024 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | - |
05 Mar 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | - |
04 Mar 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
01 Mar 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
29 Feb 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | - |
28 Feb 2024 | 184.91 | 184.91 | 184.91 | 184.91 | 184.91 | - |
27 Feb 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
26 Feb 2024 | 182.53 | 182.53 | 182.53 | 182.53 | 182.53 | - |
23 Feb 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
22 Feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
21 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
20 Feb 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
19 Feb 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | - |
16 Feb 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | - |
15 Feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
14 Feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
13 Feb 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
12 Feb 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
09 Feb 2024 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | - |
08 Feb 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | - |
07 Feb 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | - |
06 Feb 2024 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | - |
05 Feb 2024 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - |
02 Feb 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
01 Feb 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | - |
31 Jan 2024 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | - |
30 Jan 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
29 Jan 2024 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
26 Jan 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
25 Jan 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - |
24 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
23 Jan 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
22 Jan 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | - |
19 Jan 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
18 Jan 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
17 Jan 2024 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | - |
16 Jan 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
15 Jan 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | - |
12 Jan 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
11 Jan 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
10 Jan 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
09 Jan 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
08 Jan 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
05 Jan 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
04 Jan 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
03 Jan 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
02 Jan 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
29 Dec 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
27 Dec 2023 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
22 Dec 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.89 | - |
21 Dec 2023 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
20 Dec 2023 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
19 Dec 2023 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
18 Dec 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
15 Dec 2023 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
14 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
13 Dec 2023 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
12 Dec 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |