Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
06 May 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
03 May 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
02 May 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
30 Apr 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
29 Apr 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
26 Apr 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
23 Apr 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
22 Apr 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
19 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
18 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
17 Apr 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | - |
16 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
15 Apr 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.53 | - |
12 Apr 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
11 Apr 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
10 Apr 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
09 Apr 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
08 Apr 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
05 Apr 2024 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | - |
04 Apr 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
03 Apr 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
02 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
28 Mar 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
27 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
26 Mar 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
25 Mar 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
22 Mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
21 Mar 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
20 Mar 2024 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | - |
19 Mar 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
18 Mar 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
15 Mar 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
14 Mar 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
13 Mar 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
12 Mar 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
11 Mar 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
08 Mar 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
07 Mar 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
06 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
05 Mar 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
04 Mar 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
01 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
29 Feb 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
28 Feb 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
27 Feb 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
26 Feb 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
23 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
22 Feb 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
21 Feb 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
20 Feb 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
19 Feb 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
16 Feb 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
15 Feb 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
14 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
13 Feb 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
12 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
09 Feb 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
08 Feb 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
07 Feb 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
06 Feb 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
05 Feb 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
02 Feb 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
01 Feb 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
31 Jan 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
30 Jan 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
29 Jan 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
26 Jan 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
25 Jan 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
24 Jan 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
23 Jan 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
22 Jan 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
19 Jan 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
18 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
17 Jan 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
16 Jan 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
15 Jan 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
12 Jan 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
11 Jan 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
10 Jan 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
09 Jan 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
08 Jan 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
05 Jan 2024 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
04 Jan 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
03 Jan 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
02 Jan 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
29 Dec 2023 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
28 Dec 2023 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
27 Dec 2023 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
22 Dec 2023 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
21 Dec 2023 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
20 Dec 2023 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
19 Dec 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
18 Dec 2023 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
15 Dec 2023 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |