Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
24 May 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
23 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
22 May 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
21 May 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
16 May 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
15 May 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
14 May 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
13 May 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
10 May 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
07 May 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
06 May 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
03 May 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
02 May 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
30 Apr 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
29 Apr 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
26 Apr 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
25 Apr 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
24 Apr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
23 Apr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
22 Apr 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
19 Apr 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
18 Apr 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
17 Apr 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
16 Apr 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
15 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
12 Apr 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
11 Apr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
10 Apr 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
09 Apr 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
08 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
05 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
04 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
03 Apr 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
02 Apr 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
28 Mar 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
27 Mar 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
26 Mar 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
25 Mar 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
22 Mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
21 Mar 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
20 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
19 Mar 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
18 Mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
15 Mar 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
14 Mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
13 Mar 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
12 Mar 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
11 Mar 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
08 Mar 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
07 Mar 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
06 Mar 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
05 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
04 Mar 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
01 Mar 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
29 Feb 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
28 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
27 Feb 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
26 Feb 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
23 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
22 Feb 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
21 Feb 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
20 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
19 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
16 Feb 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
15 Feb 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
14 Feb 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
13 Feb 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
12 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
09 Feb 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
08 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
07 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
06 Feb 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
05 Feb 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
02 Feb 2024 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | - |
01 Feb 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
31 Jan 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
30 Jan 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
29 Jan 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
26 Jan 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
23 Jan 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
22 Jan 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
19 Jan 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
18 Jan 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
17 Jan 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
16 Jan 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
15 Jan 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
12 Jan 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
11 Jan 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
10 Jan 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
09 Jan 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
08 Jan 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |