Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
30 Apr 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
29 Apr 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
26 Apr 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | - |
25 Apr 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
24 Apr 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
23 Apr 2024 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | - |
22 Apr 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
19 Apr 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
18 Apr 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
17 Apr 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
16 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
15 Apr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
12 Apr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
11 Apr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
10 Apr 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
09 Apr 2024 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | - |
08 Apr 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
05 Apr 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
04 Apr 2024 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
03 Apr 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
02 Apr 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
01 Apr 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
28 Mar 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
27 Mar 2024 | 174.93 | 174.93 | 174.93 | 174.93 | 174.93 | - |
26 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
25 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
22 Mar 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | - |
21 Mar 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - |
20 Mar 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | - |
19 Mar 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | - |
18 Mar 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | - |
15 Mar 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
14 Mar 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
13 Mar 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
12 Mar 2024 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | - |
11 Mar 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | - |
08 Mar 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | - |
07 Mar 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - |
06 Mar 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
05 Mar 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
04 Mar 2024 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | - |
01 Mar 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
29 Feb 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
28 Feb 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
27 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
26 Feb 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
23 Feb 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
22 Feb 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
21 Feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
20 Feb 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
16 Feb 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
15 Feb 2024 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
14 Feb 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
13 Feb 2024 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | - |
12 Feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
09 Feb 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
08 Feb 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
07 Feb 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
06 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
05 Feb 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
02 Feb 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
01 Feb 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
31 Jan 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
30 Jan 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
29 Jan 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
26 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
25 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
24 Jan 2024 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | - |
23 Jan 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
22 Jan 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
19 Jan 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
18 Jan 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
17 Jan 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
16 Jan 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
12 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
11 Jan 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
10 Jan 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
09 Jan 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
08 Jan 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
05 Jan 2024 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | - |
04 Jan 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | - |
03 Jan 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
02 Jan 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
29 Dec 2023 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
28 Dec 2023 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
27 Dec 2023 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
26 Dec 2023 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
22 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
21 Dec 2023 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
20 Dec 2023 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
19 Dec 2023 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
18 Dec 2023 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
15 Dec 2023 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
14 Dec 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
13 Dec 2023 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
12 Dec 2023 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
11 Dec 2023 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
08 Dec 2023 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |