Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
07 May 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
06 May 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
03 May 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
02 May 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
30 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
29 Apr 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
26 Apr 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
25 Apr 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
24 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
23 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
22 Apr 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
19 Apr 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
18 Apr 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
17 Apr 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
16 Apr 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
15 Apr 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
12 Apr 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
11 Apr 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
10 Apr 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
09 Apr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
08 Apr 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
05 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
04 Apr 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
03 Apr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
02 Apr 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
28 Mar 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
27 Mar 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
26 Mar 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
25 Mar 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
22 Mar 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
21 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
20 Mar 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
19 Mar 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
18 Mar 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
15 Mar 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
14 Mar 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
13 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
12 Mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
11 Mar 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
08 Mar 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
07 Mar 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
06 Mar 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
05 Mar 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
04 Mar 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
01 Mar 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
29 Feb 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
28 Feb 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | - |
27 Feb 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
26 Feb 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
23 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
20 Feb 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
19 Feb 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
16 Feb 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
15 Feb 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
14 Feb 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
13 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
12 Feb 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
09 Feb 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
08 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
07 Feb 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
06 Feb 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
05 Feb 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
02 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
01 Feb 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
31 Jan 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
30 Jan 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
29 Jan 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
26 Jan 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
23 Jan 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
22 Jan 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
19 Jan 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
18 Jan 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
17 Jan 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
16 Jan 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
15 Jan 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
12 Jan 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
11 Jan 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
10 Jan 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
09 Jan 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
08 Jan 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
28 Dec 2023 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
21 Dec 2023 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
20 Dec 2023 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
19 Dec 2023 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
18 Dec 2023 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |