Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
26 Apr 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
25 Apr 2024 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
24 Apr 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
23 Apr 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
22 Apr 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
19 Apr 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
18 Apr 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
17 Apr 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | - |
16 Apr 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
15 Apr 2024 | 179.97 | 179.97 | 179.97 | 179.97 | 179.97 | - |
12 Apr 2024 | 183.71 | 183.71 | 183.71 | 183.71 | 183.71 | - |
11 Apr 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
10 Apr 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
09 Apr 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
08 Apr 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
05 Apr 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
04 Apr 2024 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | - |
03 Apr 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
02 Apr 2024 | 184.61 | 184.61 | 184.61 | 184.61 | 184.61 | - |
28 Mar 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | - |
27 Mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
26 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
25 Mar 2024 | 186.16 | 186.16 | 186.16 | 186.16 | 186.16 | - |
22 Mar 2024 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | - |
21 Mar 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
20 Mar 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
19 Mar 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
18 Mar 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
15 Mar 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
14 Mar 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
13 Mar 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
12 Mar 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
11 Mar 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
08 Mar 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - |
07 Mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
06 Mar 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
05 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
04 Mar 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
01 Mar 2024 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
29 Feb 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | - |
28 Feb 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
27 Feb 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
26 Feb 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
23 Feb 2024 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | - |
22 Feb 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
21 Feb 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
20 Feb 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
19 Feb 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
16 Feb 2024 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | - |
15 Feb 2024 | 175.53 | 175.53 | 175.53 | 175.53 | 175.53 | - |
14 Feb 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
13 Feb 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
12 Feb 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
09 Feb 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
08 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
07 Feb 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
06 Feb 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
05 Feb 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
02 Feb 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
01 Feb 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
31 Jan 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
30 Jan 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
29 Jan 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
26 Jan 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
25 Jan 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
24 Jan 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
23 Jan 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
22 Jan 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
19 Jan 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
18 Jan 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
17 Jan 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | - |
16 Jan 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
15 Jan 2024 | 155.71 | 155.71 | 155.71 | 155.71 | 155.71 | - |
12 Jan 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
11 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
10 Jan 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
09 Jan 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
08 Jan 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
05 Jan 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
04 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
03 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
02 Jan 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
29 Dec 2023 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
27 Dec 2023 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
22 Dec 2023 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
21 Dec 2023 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
20 Dec 2023 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
19 Dec 2023 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
18 Dec 2023 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | - |
15 Dec 2023 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
14 Dec 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
13 Dec 2023 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
12 Dec 2023 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | - |
11 Dec 2023 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
08 Dec 2023 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
07 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |