Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
15 May 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
14 May 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
13 May 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
10 May 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
07 May 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
06 May 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
03 May 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
02 May 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
30 Apr 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
29 Apr 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
26 Apr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
25 Apr 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
24 Apr 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
23 Apr 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
22 Apr 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
19 Apr 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
18 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
17 Apr 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
16 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
15 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
12 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
11 Apr 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
10 Apr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
09 Apr 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
08 Apr 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
05 Apr 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
04 Apr 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
03 Apr 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
02 Apr 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
26 Mar 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
25 Mar 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
22 Mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
21 Mar 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
20 Mar 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
19 Mar 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
18 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
15 Mar 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
14 Mar 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
13 Mar 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
12 Mar 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
11 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
08 Mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
07 Mar 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
06 Mar 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
05 Mar 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
04 Mar 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
01 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
29 Feb 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
28 Feb 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
27 Feb 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
26 Feb 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
23 Feb 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
20 Feb 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
15 Feb 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
14 Feb 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
13 Feb 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
12 Feb 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
09 Feb 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
08 Feb 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
07 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
02 Feb 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
01 Feb 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
31 Jan 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
26 Jan 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
23 Jan 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
22 Jan 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
19 Jan 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
18 Jan 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
17 Jan 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
16 Jan 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
11 Jan 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
10 Jan 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
09 Jan 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
08 Jan 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |