Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
30 Apr 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
29 Apr 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
26 Apr 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
25 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
24 Apr 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - |
23 Apr 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
22 Apr 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
19 Apr 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
18 Apr 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
15 Apr 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
05 Apr 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
04 Apr 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
03 Apr 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
02 Apr 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
27 Mar 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
26 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
25 Mar 2024 | 170.67 | 170.67 | 170.67 | 170.67 | 170.67 | - |
22 Mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
21 Mar 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
20 Mar 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
19 Mar 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
18 Mar 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
15 Mar 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
14 Mar 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
13 Mar 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
12 Mar 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | - |
11 Mar 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
06 Mar 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
05 Mar 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
04 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
01 Mar 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
29 Feb 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
20 Feb 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
19 Feb 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
16 Feb 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
15 Feb 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | - |
07 Feb 2024 | 162.89 | 162.89 | 162.89 | 162.89 | 162.89 | - |
06 Feb 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
05 Feb 2024 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
31 Jan 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
30 Jan 2024 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | - |
29 Jan 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
26 Jan 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.03 | - |
23 Jan 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
11 Jan 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
10 Jan 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | - |
28 Dec 2023 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
27 Dec 2023 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
20 Dec 2023 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
19 Dec 2023 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
14 Dec 2023 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
13 Dec 2023 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
12 Dec 2023 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
11 Dec 2023 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
08 Dec 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |