Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
16 May 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
15 May 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
14 May 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
13 May 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
10 May 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
07 May 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
06 May 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
03 May 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
02 May 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
30 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
29 Apr 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
26 Apr 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
25 Apr 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
24 Apr 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
23 Apr 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
22 Apr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
19 Apr 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
18 Apr 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
17 Apr 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
16 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
15 Apr 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
12 Apr 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
11 Apr 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
10 Apr 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
09 Apr 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
08 Apr 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
05 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
04 Apr 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
03 Apr 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
02 Apr 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
28 Mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
27 Mar 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
26 Mar 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
25 Mar 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
22 Mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
21 Mar 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
20 Mar 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
19 Mar 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
18 Mar 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
15 Mar 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
14 Mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
13 Mar 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
12 Mar 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
11 Mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
08 Mar 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
07 Mar 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
06 Mar 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
05 Mar 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
04 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
01 Mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
29 Feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
28 Feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
27 Feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
26 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
23 Feb 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
22 Feb 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
21 Feb 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
20 Feb 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
19 Feb 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
16 Feb 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
15 Feb 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
14 Feb 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
13 Feb 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | - |
12 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
09 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
02 Feb 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
01 Feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
31 Jan 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
30 Jan 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
29 Jan 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
26 Jan 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
22 Jan 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
19 Jan 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
18 Jan 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
17 Jan 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
16 Jan 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
15 Jan 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
12 Jan 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
11 Jan 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
10 Jan 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
09 Jan 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
08 Jan 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |