Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
30 Apr 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
29 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
26 Apr 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
25 Apr 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
24 Apr 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
23 Apr 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
22 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
19 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
18 Apr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
17 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
16 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
15 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
12 Apr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
11 Apr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
10 Apr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
09 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
08 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
05 Apr 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
04 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
03 Apr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
02 Apr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
01 Apr 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
28 Mar 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
27 Mar 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
26 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
25 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
22 Mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
21 Mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
20 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
19 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
18 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
15 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
14 Mar 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
13 Mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
12 Mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
11 Mar 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
08 Mar 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
07 Mar 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
06 Mar 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
05 Mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
04 Mar 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
01 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
29 Feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
28 Feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
27 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
26 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
23 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
22 Feb 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
21 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
20 Feb 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
16 Feb 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
15 Feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
14 Feb 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
13 Feb 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
12 Feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
09 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
08 Feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
07 Feb 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
06 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
05 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
02 Feb 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
01 Feb 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
31 Jan 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
30 Jan 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
29 Jan 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
26 Jan 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
25 Jan 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
24 Jan 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
23 Jan 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
22 Jan 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
19 Jan 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
18 Jan 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
17 Jan 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
16 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
12 Jan 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
11 Jan 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
10 Jan 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
09 Jan 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
08 Jan 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
05 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
04 Jan 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
03 Jan 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
02 Jan 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
29 Dec 2023 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
28 Dec 2023 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
27 Dec 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
26 Dec 2023 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
22 Dec 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
21 Dec 2023 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
20 Dec 2023 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
19 Dec 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
18 Dec 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
15 Dec 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
14 Dec 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
13 Dec 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
12 Dec 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
11 Dec 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
08 Dec 2023 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |