Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
23 Apr 2024 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
22 Apr 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | - |
19 Apr 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
18 Apr 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | - |
17 Apr 2024 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | - |
16 Apr 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
15 Apr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
12 Apr 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
11 Apr 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
10 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
09 Apr 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
08 Apr 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
05 Apr 2024 | 193.61 | 193.61 | 193.61 | 193.61 | 193.61 | - |
04 Apr 2024 | 194.73 | 194.73 | 194.73 | 194.73 | 194.73 | - |
03 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
02 Apr 2024 | 194.09 | 194.09 | 194.09 | 194.09 | 194.09 | - |
27 Mar 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
26 Mar 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
25 Mar 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
22 Mar 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | - |
21 Mar 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | - |
20 Mar 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
19 Mar 2024 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - |
18 Mar 2024 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | - |
15 Mar 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
14 Mar 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
13 Mar 2024 | 194.23 | 194.23 | 194.23 | 194.23 | 194.23 | - |
12 Mar 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | - |
11 Mar 2024 | 191.03 | 191.03 | 191.03 | 191.03 | 191.03 | - |
08 Mar 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | - |
07 Mar 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
06 Mar 2024 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | - |
05 Mar 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | - |
04 Mar 2024 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | - |
01 Mar 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
29 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
28 Feb 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
27 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
26 Feb 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
23 Feb 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
22 Feb 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
21 Feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
20 Feb 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
19 Feb 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
16 Feb 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
15 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
14 Feb 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
13 Feb 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
12 Feb 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 180.06 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
05 Feb 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
02 Feb 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
01 Feb 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
31 Jan 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
30 Jan 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
29 Jan 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.86 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | - |
23 Jan 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | - |
22 Jan 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
19 Jan 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - |
18 Jan 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
17 Jan 2024 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | - |
16 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
15 Jan 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
12 Jan 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | - |
11 Jan 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | - |
10 Jan 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
09 Jan 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
29 Dec 2023 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
28 Dec 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
27 Dec 2023 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
22 Dec 2023 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
21 Dec 2023 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
20 Dec 2023 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
19 Dec 2023 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
18 Dec 2023 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
15 Dec 2023 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
14 Dec 2023 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
13 Dec 2023 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
12 Dec 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
11 Dec 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
06 Dec 2023 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | - |
05 Dec 2023 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
04 Dec 2023 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
01 Dec 2023 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
30 Nov 2023 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |