Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
29 Apr 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
26 Apr 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
25 Apr 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
24 Apr 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
23 Apr 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
22 Apr 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
19 Apr 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
18 Apr 2024 | 180.19 | 180.19 | 180.19 | 180.19 | 180.19 | - |
17 Apr 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
16 Apr 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | - |
15 Apr 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
12 Apr 2024 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | - |
11 Apr 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
10 Apr 2024 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | - |
09 Apr 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
08 Apr 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
05 Apr 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | - |
04 Apr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
03 Apr 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | - |
02 Apr 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
28 Mar 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
27 Mar 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
26 Mar 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
25 Mar 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | - |
22 Mar 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
21 Mar 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | - |
20 Mar 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
19 Mar 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - |
18 Mar 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - |
15 Mar 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | - |
14 Mar 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
13 Mar 2024 | 185.71 | 185.71 | 185.71 | 185.71 | 185.71 | - |
12 Mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
11 Mar 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
08 Mar 2024 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
07 Mar 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
06 Mar 2024 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | - |
05 Mar 2024 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - |
04 Mar 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
01 Mar 2024 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | - |
29 Feb 2024 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | - |
28 Feb 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | - |
27 Feb 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
26 Feb 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
23 Feb 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
22 Feb 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
21 Feb 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
20 Feb 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
19 Feb 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 179.87 | - |
16 Feb 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
15 Feb 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
14 Feb 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
13 Feb 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
12 Feb 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
09 Feb 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - |
08 Feb 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | - |
07 Feb 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
06 Feb 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
05 Feb 2024 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | - |
02 Feb 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
01 Feb 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
31 Jan 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
30 Jan 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
29 Jan 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
26 Jan 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
25 Jan 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
24 Jan 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
23 Jan 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
22 Jan 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
19 Jan 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
18 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
17 Jan 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
16 Jan 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
15 Jan 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
12 Jan 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
11 Jan 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
10 Jan 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
09 Jan 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
08 Jan 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
05 Jan 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
04 Jan 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
03 Jan 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
02 Jan 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
29 Dec 2023 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
27 Dec 2023 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
22 Dec 2023 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | - |
21 Dec 2023 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
20 Dec 2023 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
19 Dec 2023 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
18 Dec 2023 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
15 Dec 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
14 Dec 2023 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
13 Dec 2023 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
12 Dec 2023 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
11 Dec 2023 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |