Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
14 May 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
13 May 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
10 May 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | - |
09 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
08 May 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
07 May 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
06 May 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
03 May 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
02 May 2024 | 139.52 | 141.16 | 139.52 | 141.16 | 141.16 | 50 |
30 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
29 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
26 Apr 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
25 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
24 Apr 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
23 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
22 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
19 Apr 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
18 Apr 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
17 Apr 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
16 Apr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
15 Apr 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
12 Apr 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
11 Apr 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
10 Apr 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
09 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
08 Apr 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
05 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
04 Apr 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
03 Apr 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
02 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
28 Mar 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
27 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
26 Mar 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
25 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
22 Mar 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
21 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
20 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
19 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
18 Mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
15 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
13 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
12 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
11 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
08 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
07 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
06 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
05 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
04 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
01 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
29 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
28 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
27 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
26 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
23 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
22 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
21 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
20 Feb 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
19 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
16 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
14 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
12 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
09 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
08 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
07 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
06 Feb 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
05 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
02 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
01 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
31 Jan 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
30 Jan 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
29 Jan 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
26 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
25 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
24 Jan 2024 | 129.55 | 129.55 | 128.55 | 128.55 | 128.55 | 12 |
23 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
22 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
19 Jan 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
18 Jan 2024 | 125.80 | 126.65 | 125.80 | 126.65 | 126.65 | 9 |
17 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
16 Jan 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
15 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
12 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
11 Jan 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
10 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
09 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
08 Jan 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
05 Jan 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
04 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
03 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
02 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
29 Dec 2023 | 120.20 | 120.20 | 120.15 | 120.15 | 120.15 | - |
28 Dec 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
27 Dec 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
22 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
21 Dec 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
20 Dec 2023 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |