Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
17 May 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
16 May 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
15 May 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
14 May 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
13 May 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
10 May 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
09 May 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
08 May 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | - |
07 May 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
06 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
03 May 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
02 May 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
01 May 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
30 Apr 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
29 Apr 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
26 Apr 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
25 Apr 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
24 Apr 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
23 Apr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
22 Apr 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
19 Apr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
18 Apr 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
17 Apr 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
16 Apr 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
15 Apr 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
12 Apr 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
11 Apr 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
10 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
09 Apr 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
08 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
05 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
04 Apr 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
03 Apr 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
02 Apr 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
01 Apr 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
28 Mar 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
27 Mar 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
26 Mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
25 Mar 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
22 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
21 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
20 Mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
19 Mar 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
18 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
15 Mar 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
14 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
13 Mar 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
12 Mar 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
11 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
08 Mar 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
07 Mar 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
06 Mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
05 Mar 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
04 Mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
01 Mar 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
29 Feb 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
28 Feb 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
27 Feb 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
26 Feb 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
23 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
22 Feb 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
21 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
20 Feb 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
16 Feb 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
15 Feb 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
14 Feb 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
13 Feb 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
12 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
09 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
08 Feb 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
07 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
06 Feb 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
05 Feb 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
02 Feb 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
01 Feb 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
31 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
30 Jan 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
29 Jan 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
26 Jan 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
25 Jan 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
24 Jan 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
23 Jan 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
22 Jan 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
19 Jan 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
18 Jan 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
17 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
16 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
12 Jan 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
11 Jan 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
10 Jan 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
09 Jan 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
08 Jan 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
05 Jan 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
04 Jan 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
03 Jan 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
02 Jan 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
29 Dec 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
28 Dec 2023 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |