Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | - |
25 Apr 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
24 Apr 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
23 Apr 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
22 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
19 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
18 Apr 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
17 Apr 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
16 Apr 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
15 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
12 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
11 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
10 Apr 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
09 Apr 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
08 Apr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
03 Apr 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
02 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
26 Mar 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
25 Mar 2024 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | - |
22 Mar 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
21 Mar 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
20 Mar 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
19 Mar 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
18 Mar 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
15 Mar 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
14 Mar 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
13 Mar 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
12 Mar 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
11 Mar 2024 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
06 Mar 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
05 Mar 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
04 Mar 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
01 Mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
29 Feb 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
28 Feb 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
27 Feb 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
26 Feb 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
23 Feb 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
22 Feb 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
21 Feb 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | - |
20 Feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
19 Feb 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
16 Feb 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
15 Feb 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
14 Feb 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
13 Feb 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
12 Feb 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
09 Feb 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
08 Feb 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
07 Feb 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | - |
06 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
05 Feb 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
02 Feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
01 Feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
31 Jan 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
30 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
29 Jan 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
26 Jan 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
25 Jan 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
24 Jan 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
23 Jan 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
22 Jan 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
19 Jan 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
18 Jan 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
17 Jan 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
16 Jan 2024 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | - |
15 Jan 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
12 Jan 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
11 Jan 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
10 Jan 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
09 Jan 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
08 Jan 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
05 Jan 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
04 Jan 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
03 Jan 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
02 Jan 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
29 Dec 2023 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
28 Dec 2023 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
27 Dec 2023 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
22 Dec 2023 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
21 Dec 2023 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
20 Dec 2023 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
19 Dec 2023 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
18 Dec 2023 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
15 Dec 2023 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | - |
14 Dec 2023 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
13 Dec 2023 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
12 Dec 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
11 Dec 2023 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
08 Dec 2023 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
07 Dec 2023 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
06 Dec 2023 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |