Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
20 May 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
17 May 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
16 May 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
15 May 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
14 May 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
13 May 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
10 May 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
09 May 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
08 May 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
07 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
06 May 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
03 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
02 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
30 Apr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
29 Apr 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
26 Apr 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | - |
25 Apr 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
24 Apr 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
23 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
22 Apr 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
19 Apr 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
18 Apr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
17 Apr 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
16 Apr 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
15 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
12 Apr 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | - |
11 Apr 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
10 Apr 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
09 Apr 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
08 Apr 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
05 Apr 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
04 Apr 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
03 Apr 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
02 Apr 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
28 Mar 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
27 Mar 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
26 Mar 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
25 Mar 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
22 Mar 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
21 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
20 Mar 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
19 Mar 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
18 Mar 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
15 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
14 Mar 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | - |
13 Mar 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
12 Mar 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
11 Mar 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
08 Mar 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
07 Mar 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
06 Mar 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
05 Mar 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
04 Mar 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
01 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
29 Feb 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
28 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
27 Feb 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
26 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
23 Feb 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
22 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
21 Feb 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
20 Feb 2024 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
15 Feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
14 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
13 Feb 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
12 Feb 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
09 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
08 Feb 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
07 Feb 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
06 Feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
05 Feb 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
02 Feb 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
01 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
31 Jan 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
30 Jan 2024 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | - |
29 Jan 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
26 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
23 Jan 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
22 Jan 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
19 Jan 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
18 Jan 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
17 Jan 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
16 Jan 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
11 Jan 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
10 Jan 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
09 Jan 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
08 Jan 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |