Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 170.12 | 170.12 | 170.12 | 170.54 | 170.54 | 503 |
15 May 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
14 May 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
13 May 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
10 May 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
09 May 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | - |
08 May 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
07 May 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
03 May 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
02 May 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
01 May 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
30 Apr 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
29 Apr 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
26 Apr 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
25 Apr 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
24 Apr 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
23 Apr 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
22 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
19 Apr 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
18 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.93 | 160.93 | 67 |
17 Apr 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
16 Apr 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
15 Apr 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
12 Apr 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
11 Apr 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
10 Apr 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
09 Apr 2024 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | - |
08 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
05 Apr 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
04 Apr 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
03 Apr 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
02 Apr 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
28 Mar 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
27 Mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
26 Mar 2024 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | - |
25 Mar 2024 | 168.38 | 168.38 | 168.38 | 168.77 | 168.77 | 6 |
22 Mar 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 168.89 | - |
21 Mar 2024 | 169.16 | 169.16 | 169.16 | 169.94 | 169.94 | - |
20 Mar 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
19 Mar 2024 | 166.30 | 166.30 | 166.10 | 167.29 | 167.29 | - |
18 Mar 2024 | 165.50 | 166.68 | 165.50 | 166.97 | 166.97 | - |
15 Mar 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
14 Mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
13 Mar 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
12 Mar 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
11 Mar 2024 | 168.02 | 168.02 | 168.02 | 166.48 | 166.48 | - |
08 Mar 2024 | 166.62 | 166.62 | 166.62 | 166.98 | 166.98 | - |
07 Mar 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
06 Mar 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
05 Mar 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
04 Mar 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
01 Mar 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
29 Feb 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
28 Feb 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
27 Feb 2024 | 164.46 | 164.46 | 164.46 | 164.29 | 164.29 | - |
26 Feb 2024 | 165.30 | 165.30 | 165.30 | 164.44 | 164.44 | - |
23 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
22 Feb 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
21 Feb 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
20 Feb 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
19 Feb 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
16 Feb 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
15 Feb 2024 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
14 Feb 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
13 Feb 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
12 Feb 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | - |
09 Feb 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
08 Feb 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
07 Feb 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
06 Feb 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
05 Feb 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
02 Feb 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
01 Feb 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
31 Jan 2024 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | - |
30 Jan 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
29 Jan 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
26 Jan 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
25 Jan 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
24 Jan 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
23 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
22 Jan 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
19 Jan 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
18 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
17 Jan 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
16 Jan 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
15 Jan 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
12 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
11 Jan 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | - |
10 Jan 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
09 Jan 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
08 Jan 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
05 Jan 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
04 Jan 2024 | 156.22 | 156.22 | 156.22 | 157.44 | 157.44 | - |
03 Jan 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
02 Jan 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
29 Dec 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
28 Dec 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
27 Dec 2023 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
22 Dec 2023 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
21 Dec 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |