Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
02 May 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
30 Apr 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
29 Apr 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
26 Apr 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
25 Apr 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
24 Apr 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
23 Apr 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
22 Apr 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
19 Apr 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
18 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
17 Apr 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
16 Apr 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
15 Apr 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
12 Apr 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
11 Apr 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
10 Apr 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
09 Apr 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
08 Apr 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
05 Apr 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
04 Apr 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
03 Apr 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
02 Apr 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
01 Apr 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
28 Mar 2024 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
27 Mar 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
26 Mar 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
25 Mar 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
22 Mar 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
21 Mar 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
20 Mar 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
19 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
18 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
15 Mar 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
14 Mar 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
13 Mar 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
12 Mar 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | - |
11 Mar 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
08 Mar 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
07 Mar 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
06 Mar 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
05 Mar 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
04 Mar 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
01 Mar 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
29 Feb 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
28 Feb 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
27 Feb 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
26 Feb 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
23 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
22 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
21 Feb 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
20 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
19 Feb 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
14 Feb 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
09 Feb 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
08 Feb 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
07 Feb 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | - |
06 Feb 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
05 Feb 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
02 Feb 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
01 Feb 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
31 Jan 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
30 Jan 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
29 Jan 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
26 Jan 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
25 Jan 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
24 Jan 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
23 Jan 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
22 Jan 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
19 Jan 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
18 Jan 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
17 Jan 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
16 Jan 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
15 Jan 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
12 Jan 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
11 Jan 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
10 Jan 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
09 Jan 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
08 Jan 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
05 Jan 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | - |
04 Jan 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
03 Jan 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
02 Jan 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
28 Dec 2023 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
27 Dec 2023 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
26 Dec 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
22 Dec 2023 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | - |
21 Dec 2023 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
20 Dec 2023 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
19 Dec 2023 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
18 Dec 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
15 Dec 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
14 Dec 2023 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |