Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | - |
29 Apr 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
26 Apr 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
25 Apr 2024 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | - |
24 Apr 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
23 Apr 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
22 Apr 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
19 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
18 Apr 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | - |
17 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
16 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
15 Apr 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
12 Apr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | - |
11 Apr 2024 | 183.89 | 183.89 | 183.89 | 183.89 | 183.89 | - |
10 Apr 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
09 Apr 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
08 Apr 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
05 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
04 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
03 Apr 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
02 Apr 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
28 Mar 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | - |
27 Mar 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | - |
26 Mar 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
25 Mar 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | - |
22 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
21 Mar 2024 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - |
20 Mar 2024 | 181.67 | 181.67 | 181.67 | 181.67 | 181.67 | - |
19 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
18 Mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
15 Mar 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
14 Mar 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
13 Mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
12 Mar 2024 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
11 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
08 Mar 2024 | 184.49 | 184.49 | 184.49 | 184.49 | 184.49 | - |
07 Mar 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
06 Mar 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
05 Mar 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
04 Mar 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
01 Mar 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
29 Feb 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
28 Feb 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | - |
27 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
26 Feb 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
23 Feb 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
22 Feb 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
21 Feb 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
20 Feb 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
19 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
16 Feb 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
15 Feb 2024 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | - |
14 Feb 2024 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | - |
13 Feb 2024 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | - |
12 Feb 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
09 Feb 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
08 Feb 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
07 Feb 2024 | 170.87 | 170.87 | 170.87 | 170.87 | 170.87 | - |
06 Feb 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
05 Feb 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
02 Feb 2024 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
01 Feb 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
31 Jan 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
30 Jan 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
29 Jan 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
26 Jan 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
25 Jan 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
24 Jan 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
23 Jan 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
22 Jan 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
19 Jan 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
18 Jan 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
17 Jan 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
16 Jan 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
15 Jan 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
12 Jan 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
11 Jan 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
10 Jan 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
09 Jan 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
08 Jan 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | - |
05 Jan 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
04 Jan 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
03 Jan 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
02 Jan 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
29 Dec 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
27 Dec 2023 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
22 Dec 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
21 Dec 2023 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
20 Dec 2023 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | - |
19 Dec 2023 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | - |
18 Dec 2023 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
15 Dec 2023 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
14 Dec 2023 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
13 Dec 2023 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
12 Dec 2023 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |