Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
10 May 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
07 May 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
06 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
03 May 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
02 May 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
30 Apr 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
29 Apr 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
26 Apr 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
25 Apr 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
24 Apr 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
23 Apr 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
22 Apr 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
19 Apr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
18 Apr 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
17 Apr 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
16 Apr 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
15 Apr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
12 Apr 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
11 Apr 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
10 Apr 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
09 Apr 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
08 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
05 Apr 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
04 Apr 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
03 Apr 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
02 Apr 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
28 Mar 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
27 Mar 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
26 Mar 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
25 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
22 Mar 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
21 Mar 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
20 Mar 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
19 Mar 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
18 Mar 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
15 Mar 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
14 Mar 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
13 Mar 2024 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | - |
12 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
11 Mar 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
08 Mar 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
07 Mar 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
06 Mar 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | - |
05 Mar 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | - |
04 Mar 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
01 Mar 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
29 Feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
28 Feb 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
27 Feb 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
26 Feb 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
23 Feb 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
22 Feb 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
21 Feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
20 Feb 2024 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
15 Feb 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
14 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
13 Feb 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
12 Feb 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
09 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
08 Feb 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
07 Feb 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
06 Feb 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
05 Feb 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
02 Feb 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
01 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
31 Jan 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
30 Jan 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
29 Jan 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
26 Jan 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
23 Jan 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
22 Jan 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
19 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
18 Jan 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
17 Jan 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
16 Jan 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
11 Jan 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
10 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
09 Jan 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
08 Jan 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
28 Dec 2023 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
21 Dec 2023 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
20 Dec 2023 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |