Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
01 May 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
30 Apr 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
29 Apr 2024 | 184.53 | 184.53 | 184.53 | 184.53 | 184.53 | - |
26 Apr 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
25 Apr 2024 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | - |
24 Apr 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
23 Apr 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - |
22 Apr 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
19 Apr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
18 Apr 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
17 Apr 2024 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | - |
16 Apr 2024 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
15 Apr 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
12 Apr 2024 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | - |
11 Apr 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
10 Apr 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | - |
09 Apr 2024 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | - |
08 Apr 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
05 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
04 Apr 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
03 Apr 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
02 Apr 2024 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
28 Mar 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
27 Mar 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
26 Mar 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
25 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
22 Mar 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
21 Mar 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
20 Mar 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
19 Mar 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | - |
14 Mar 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
13 Mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
12 Mar 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | - |
11 Mar 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
08 Mar 2024 | 180.29 | 180.29 | 180.29 | 180.29 | 180.29 | - |
07 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
06 Mar 2024 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | - |
05 Mar 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
04 Mar 2024 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | - |
01 Mar 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | - |
29 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
28 Feb 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
27 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
26 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
23 Feb 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
22 Feb 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
21 Feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
20 Feb 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
19 Feb 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
16 Feb 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
15 Feb 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
14 Feb 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
13 Feb 2024 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | - |
12 Feb 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
09 Feb 2024 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | - |
08 Feb 2024 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | - |
07 Feb 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
06 Feb 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | - |
01 Feb 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
31 Jan 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
30 Jan 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
29 Jan 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
26 Jan 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
25 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
24 Jan 2024 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | - |
23 Jan 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
22 Jan 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
19 Jan 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
18 Jan 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | - |
17 Jan 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
16 Jan 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
15 Jan 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
12 Jan 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
11 Jan 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
10 Jan 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | - |
09 Jan 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | - |
08 Jan 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
05 Jan 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
04 Jan 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
03 Jan 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
02 Jan 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | - |
29 Dec 2023 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
28 Dec 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
21 Dec 2023 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
20 Dec 2023 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
19 Dec 2023 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
18 Dec 2023 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
15 Dec 2023 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
14 Dec 2023 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
13 Dec 2023 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
12 Dec 2023 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
11 Dec 2023 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |