Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
16 May 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
15 May 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
14 May 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
13 May 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
10 May 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
07 May 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
06 May 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
03 May 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
02 May 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
30 Apr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
29 Apr 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
26 Apr 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
25 Apr 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
24 Apr 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | - |
23 Apr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
22 Apr 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
19 Apr 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
18 Apr 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
17 Apr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
16 Apr 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
15 Apr 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
10 Apr 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
09 Apr 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
08 Apr 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
05 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
04 Apr 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
03 Apr 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
02 Apr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
28 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
27 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
26 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
25 Mar 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
22 Mar 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
21 Mar 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
20 Mar 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
19 Mar 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
18 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
15 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
14 Mar 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
13 Mar 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
12 Mar 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
11 Mar 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
08 Mar 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
07 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
06 Mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
05 Mar 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
04 Mar 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
01 Mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
29 Feb 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
28 Feb 2024 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | - |
27 Feb 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
26 Feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
23 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
22 Feb 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
21 Feb 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
20 Feb 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
19 Feb 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
16 Feb 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
15 Feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
14 Feb 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
13 Feb 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
12 Feb 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
09 Feb 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
02 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
01 Feb 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
29 Jan 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
26 Jan 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
22 Jan 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
19 Jan 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
18 Jan 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
17 Jan 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
16 Jan 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
15 Jan 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
12 Jan 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
11 Jan 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
10 Jan 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
09 Jan 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
08 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
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. |