Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
03 May 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
02 May 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
30 Apr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
29 Apr 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
26 Apr 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
25 Apr 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
24 Apr 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
23 Apr 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
22 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
19 Apr 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
18 Apr 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
17 Apr 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
16 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
15 Apr 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
12 Apr 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
11 Apr 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
10 Apr 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
09 Apr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
08 Apr 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
05 Apr 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
02 Apr 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
26 Mar 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
25 Mar 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
22 Mar 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
21 Mar 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
18 Mar 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
15 Mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
14 Mar 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
13 Mar 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
12 Mar 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
11 Mar 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
08 Mar 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
07 Mar 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
06 Mar 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
05 Mar 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
04 Mar 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
01 Mar 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
29 Feb 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
28 Feb 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
27 Feb 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | - |
26 Feb 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
23 Feb 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
22 Feb 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
21 Feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
20 Feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
19 Feb 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
16 Feb 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
15 Feb 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
14 Feb 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
13 Feb 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
12 Feb 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
09 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
08 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
07 Feb 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
06 Feb 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
05 Feb 2024 | 152.72 | 152.72 | 152.72 | 152.72 | 152.72 | - |
02 Feb 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
01 Feb 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
31 Jan 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
26 Jan 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
23 Jan 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
22 Jan 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
19 Jan 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
18 Jan 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
17 Jan 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
16 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
15 Jan 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
12 Jan 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
11 Jan 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
10 Jan 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
09 Jan 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
08 Jan 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 156.71 | 156.71 | 156.71 | 156.71 | 156.71 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
21 Dec 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
20 Dec 2023 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
19 Dec 2023 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
18 Dec 2023 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
15 Dec 2023 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
14 Dec 2023 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
13 Dec 2023 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |