Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
17 May 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
16 May 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
15 May 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
14 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
13 May 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
10 May 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
09 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
08 May 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
07 May 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
06 May 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
03 May 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
02 May 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
30 Apr 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
29 Apr 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
26 Apr 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
25 Apr 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
24 Apr 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
23 Apr 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
22 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
19 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
18 Apr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
17 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
16 Apr 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
15 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
12 Apr 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
11 Apr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
10 Apr 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
09 Apr 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
08 Apr 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
05 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
04 Apr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
03 Apr 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
02 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
01 Apr 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
28 Mar 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
27 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
26 Mar 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
25 Mar 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
22 Mar 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
21 Mar 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
20 Mar 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
19 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
18 Mar 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
15 Mar 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
14 Mar 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
13 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
12 Mar 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
11 Mar 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
08 Mar 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
07 Mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
06 Mar 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
05 Mar 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
04 Mar 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
01 Mar 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
29 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
28 Feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
27 Feb 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
26 Feb 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
23 Feb 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
22 Feb 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | - |
21 Feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
20 Feb 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
19 Feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
14 Feb 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
09 Feb 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
08 Feb 2024 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | - |
07 Feb 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
06 Feb 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
05 Feb 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
02 Feb 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
01 Feb 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
31 Jan 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | - |
30 Jan 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
29 Jan 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
26 Jan 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
25 Jan 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
24 Jan 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
23 Jan 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
22 Jan 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
19 Jan 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
18 Jan 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | - |
17 Jan 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
16 Jan 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
15 Jan 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
12 Jan 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
11 Jan 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
10 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
09 Jan 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
08 Jan 2024 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | - |
05 Jan 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
04 Jan 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | - |
03 Jan 2024 | 206.61 | 206.61 | 206.61 | 206.61 | 206.61 | - |
02 Jan 2024 | 207.54 | 207.54 | 207.54 | 207.54 | 207.54 | - |
28 Dec 2023 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |