Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 130 |
25 Apr 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
24 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
23 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
22 Apr 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
19 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
17 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
16 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
15 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
12 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
11 Apr 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
10 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
09 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
08 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
05 Apr 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
04 Apr 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 130 |
03 Apr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
02 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
28 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
27 Mar 2024 | 172.50 | 172.50 | 172.30 | 172.30 | 172.30 | - |
26 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
25 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
22 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
21 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
20 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
19 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
18 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
15 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
14 Mar 2024 | 176.90 | 176.95 | 176.75 | 176.75 | 176.75 | 100 |
13 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
12 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
11 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
08 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
07 Mar 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
06 Mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
05 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
04 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
01 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
29 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
28 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
27 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
26 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
23 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
22 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
21 Feb 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
20 Feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
19 Feb 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
16 Feb 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
15 Feb 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
14 Feb 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
13 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
12 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
09 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
08 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
07 Feb 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
06 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
05 Feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
02 Feb 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | - |
01 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
31 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
30 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
29 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
26 Jan 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
25 Jan 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
24 Jan 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
23 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
22 Jan 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - |
19 Jan 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
18 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
17 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
16 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
15 Jan 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
12 Jan 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
11 Jan 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
10 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
09 Jan 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
08 Jan 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
05 Jan 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
04 Jan 2024 | 158.75 | 158.75 | 157.10 | 157.10 | 157.10 | 721 |
03 Jan 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
02 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
29 Dec 2023 | 161.70 | 161.95 | 161.70 | 161.95 | 161.95 | - |
28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
27 Dec 2023 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
22 Dec 2023 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
21 Dec 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
20 Dec 2023 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
19 Dec 2023 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
18 Dec 2023 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
15 Dec 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
14 Dec 2023 | 159.55 | 159.55 | 158.60 | 158.60 | 158.60 | 18 |
13 Dec 2023 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
12 Dec 2023 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
11 Dec 2023 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
08 Dec 2023 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
07 Dec 2023 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
06 Dec 2023 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
05 Dec 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
04 Dec 2023 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |