Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
15 May 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.61 | - |
14 May 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
13 May 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | - |
10 May 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
09 May 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
08 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
07 May 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
06 May 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
03 May 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
02 May 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
01 May 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
30 Apr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
29 Apr 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
26 Apr 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
25 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
24 Apr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
23 Apr 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
22 Apr 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
19 Apr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
18 Apr 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
17 Apr 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
16 Apr 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
15 Apr 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
12 Apr 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
11 Apr 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
10 Apr 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
09 Apr 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
08 Apr 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
05 Apr 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
04 Apr 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
03 Apr 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
02 Apr 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
01 Apr 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
28 Mar 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
27 Mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
26 Mar 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
25 Mar 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
22 Mar 2024 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | - |
21 Mar 2024 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | - |
20 Mar 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
19 Mar 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
18 Mar 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
15 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
14 Mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
13 Mar 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
12 Mar 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
11 Mar 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
08 Mar 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
07 Mar 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
06 Mar 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
05 Mar 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
04 Mar 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
01 Mar 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
29 Feb 2024 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
28 Feb 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
27 Feb 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
26 Feb 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
23 Feb 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
22 Feb 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
21 Feb 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
20 Feb 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
16 Feb 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
15 Feb 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
14 Feb 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
13 Feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
12 Feb 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
09 Feb 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
08 Feb 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
07 Feb 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
06 Feb 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
05 Feb 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
02 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
01 Feb 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
31 Jan 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
30 Jan 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
29 Jan 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
26 Jan 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
25 Jan 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
24 Jan 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
23 Jan 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
22 Jan 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
19 Jan 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | - |
18 Jan 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
17 Jan 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | - |
16 Jan 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
12 Jan 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
11 Jan 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
10 Jan 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
09 Jan 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | - |
08 Jan 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
05 Jan 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
04 Jan 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | - |
03 Jan 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
02 Jan 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
29 Dec 2023 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
28 Dec 2023 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
27 Dec 2023 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
26 Dec 2023 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |