Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
29 Apr 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
26 Apr 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
25 Apr 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
24 Apr 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
23 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
22 Apr 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
19 Apr 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
18 Apr 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
17 Apr 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
16 Apr 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
15 Apr 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
12 Apr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
11 Apr 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
10 Apr 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
09 Apr 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
08 Apr 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
05 Apr 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
04 Apr 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
03 Apr 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
02 Apr 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
28 Mar 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
27 Mar 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
26 Mar 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
25 Mar 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
22 Mar 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
21 Mar 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
20 Mar 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
19 Mar 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
18 Mar 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
15 Mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
14 Mar 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
13 Mar 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
12 Mar 2024 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | - |
11 Mar 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
08 Mar 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
07 Mar 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
06 Mar 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
05 Mar 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
04 Mar 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
01 Mar 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
29 Feb 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
28 Feb 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
27 Feb 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
26 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
23 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
22 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
21 Feb 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
20 Feb 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
19 Feb 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
16 Feb 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
15 Feb 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
14 Feb 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
13 Feb 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
12 Feb 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
09 Feb 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
08 Feb 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
07 Feb 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
06 Feb 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
05 Feb 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
02 Feb 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
01 Feb 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
31 Jan 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
30 Jan 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
29 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
26 Jan 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
25 Jan 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
24 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
23 Jan 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
22 Jan 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
19 Jan 2024 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
18 Jan 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
17 Jan 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
16 Jan 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
15 Jan 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
12 Jan 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
11 Jan 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
10 Jan 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
09 Jan 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
08 Jan 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
05 Jan 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
04 Jan 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
03 Jan 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.59 | - |
02 Jan 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
29 Dec 2023 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 142.99 | 142.99 | 142.99 | 142.99 | 142.98 | - |
27 Dec 2023 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
22 Dec 2023 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
21 Dec 2023 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
20 Dec 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
19 Dec 2023 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
18 Dec 2023 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
15 Dec 2023 | 140.59 | 140.59 | 140.59 | 140.59 | 140.59 | - |
14 Dec 2023 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
13 Dec 2023 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
12 Dec 2023 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
11 Dec 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 137.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |