Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
15 May 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
14 May 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
13 May 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
10 May 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 174.51 | 174.51 | 174.51 | 174.51 | 174.51 | - |
07 May 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
06 May 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
03 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
02 May 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
30 Apr 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
29 Apr 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
26 Apr 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
25 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
24 Apr 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
23 Apr 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
22 Apr 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
19 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
18 Apr 2024 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
17 Apr 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
16 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
15 Apr 2024 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | - |
12 Apr 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
11 Apr 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
10 Apr 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
09 Apr 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
08 Apr 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - |
05 Apr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
04 Apr 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
03 Apr 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
02 Apr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
28 Mar 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
27 Mar 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
26 Mar 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
25 Mar 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
22 Mar 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
21 Mar 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
20 Mar 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | - |
19 Mar 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | - |
18 Mar 2024 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | - |
15 Mar 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
14 Mar 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
13 Mar 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
12 Mar 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
11 Mar 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
08 Mar 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | - |
07 Mar 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | - |
06 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
05 Mar 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
04 Mar 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
01 Mar 2024 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | - |
29 Feb 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | - |
28 Feb 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
27 Feb 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | - |
26 Feb 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - |
23 Feb 2024 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | - |
22 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
21 Feb 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
20 Feb 2024 | 174.23 | 174.23 | 174.23 | 174.23 | 174.23 | - |
19 Feb 2024 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
16 Feb 2024 | 174.51 | 174.51 | 174.51 | 174.51 | 174.51 | - |
15 Feb 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
14 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
13 Feb 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
12 Feb 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
09 Feb 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
08 Feb 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
07 Feb 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
06 Feb 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
05 Feb 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
02 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
01 Feb 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | - |
31 Jan 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
30 Jan 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
29 Jan 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
26 Jan 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
25 Jan 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
24 Jan 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
23 Jan 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
22 Jan 2024 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | - |
19 Jan 2024 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | - |
18 Jan 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
17 Jan 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
16 Jan 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
15 Jan 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
12 Jan 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
11 Jan 2024 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | - |
10 Jan 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
09 Jan 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
08 Jan 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
05 Jan 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
04 Jan 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - |
03 Jan 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
02 Jan 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
29 Dec 2023 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
28 Dec 2023 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
27 Dec 2023 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
22 Dec 2023 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |