Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
17 May 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
16 May 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
15 May 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
14 May 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
13 May 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
10 May 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
08 May 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
07 May 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
06 May 2024 | 181.39 | 181.39 | 181.39 | 181.39 | 181.39 | - |
03 May 2024 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | - |
02 May 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
26 Apr 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
25 Apr 2024 | 175.53 | 175.53 | 175.53 | 175.53 | 175.53 | - |
24 Apr 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
23 Apr 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
22 Apr 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
19 Apr 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | - |
18 Apr 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | - |
17 Apr 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | - |
16 Apr 2024 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | - |
15 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
12 Apr 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
11 Apr 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
10 Apr 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
09 Apr 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
08 Apr 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
05 Apr 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
04 Apr 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
03 Apr 2024 | 181.21 | 181.21 | 181.21 | 181.21 | 181.21 | - |
02 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
28 Mar 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
27 Mar 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | - |
26 Mar 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
25 Mar 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
22 Mar 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
21 Mar 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
20 Mar 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
19 Mar 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
18 Mar 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | - |
15 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
14 Mar 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
13 Mar 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
12 Mar 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
11 Mar 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
08 Mar 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
07 Mar 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
06 Mar 2024 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
05 Mar 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
04 Mar 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
01 Mar 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
27 Feb 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | - |
26 Feb 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
23 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
22 Feb 2024 | 178.69 | 178.69 | 178.69 | 178.69 | 178.69 | - |
21 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
20 Feb 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
19 Feb 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | - |
16 Feb 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
15 Feb 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
14 Feb 2024 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | - |
13 Feb 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
12 Feb 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
09 Feb 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | - |
02 Feb 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
01 Feb 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
31 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
30 Jan 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
29 Jan 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
26 Jan 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
22 Jan 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
19 Jan 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
18 Jan 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
17 Jan 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | - |
16 Jan 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
15 Jan 2024 | 170.87 | 170.87 | 170.87 | 170.87 | 170.87 | - |
12 Jan 2024 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | - |
11 Jan 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
10 Jan 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
09 Jan 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | - |
08 Jan 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | - |
27 Dec 2023 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |