Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
17 May 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
16 May 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
15 May 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
14 May 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
13 May 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
10 May 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
09 May 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
08 May 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
07 May 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
06 May 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
03 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
02 May 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
01 May 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
30 Apr 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
29 Apr 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
26 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
25 Apr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
24 Apr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
23 Apr 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
22 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
19 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
18 Apr 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
17 Apr 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
16 Apr 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
15 Apr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
12 Apr 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
11 Apr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
10 Apr 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
09 Apr 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
08 Apr 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
05 Apr 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
04 Apr 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
03 Apr 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
02 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
01 Apr 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
28 Mar 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
27 Mar 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
26 Mar 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
25 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
22 Mar 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
21 Mar 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
20 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
19 Mar 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
18 Mar 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
15 Mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
14 Mar 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
13 Mar 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
12 Mar 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
11 Mar 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
08 Mar 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
07 Mar 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
06 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
05 Mar 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
04 Mar 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
01 Mar 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
29 Feb 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
28 Feb 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
27 Feb 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
26 Feb 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
23 Feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
22 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
21 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
20 Feb 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
16 Feb 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
15 Feb 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
14 Feb 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
13 Feb 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
12 Feb 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
09 Feb 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
08 Feb 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
07 Feb 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
06 Feb 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
05 Feb 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
02 Feb 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
01 Feb 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
31 Jan 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
30 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
29 Jan 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
26 Jan 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
25 Jan 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
24 Jan 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
23 Jan 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
22 Jan 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
19 Jan 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
18 Jan 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
17 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
16 Jan 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
12 Jan 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
11 Jan 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
10 Jan 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
09 Jan 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
08 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
05 Jan 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
04 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
03 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
02 Jan 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
29 Dec 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
28 Dec 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |