Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
01 May 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
30 Apr 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
29 Apr 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
26 Apr 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
25 Apr 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
24 Apr 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
23 Apr 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
22 Apr 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
19 Apr 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
18 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
17 Apr 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
16 Apr 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
15 Apr 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
12 Apr 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
11 Apr 2024 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | - |
10 Apr 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
09 Apr 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
08 Apr 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
05 Apr 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | - |
04 Apr 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
03 Apr 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
02 Apr 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
01 Apr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
28 Mar 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
27 Mar 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
26 Mar 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
25 Mar 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
22 Mar 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
21 Mar 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
20 Mar 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
19 Mar 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
18 Mar 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
15 Mar 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
14 Mar 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
13 Mar 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
12 Mar 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
11 Mar 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
08 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
07 Mar 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
06 Mar 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
05 Mar 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
04 Mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
01 Mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
29 Feb 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
28 Feb 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
27 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
26 Feb 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
23 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
22 Feb 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
21 Feb 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
20 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
16 Feb 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
15 Feb 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
14 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
13 Feb 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
12 Feb 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
09 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
08 Feb 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
07 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
06 Feb 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
05 Feb 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
02 Feb 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
01 Feb 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
31 Jan 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
30 Jan 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
29 Jan 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
26 Jan 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
25 Jan 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
24 Jan 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
23 Jan 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
22 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
19 Jan 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
18 Jan 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
17 Jan 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
16 Jan 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
12 Jan 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
11 Jan 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
10 Jan 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
09 Jan 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
08 Jan 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
05 Jan 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
04 Jan 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
03 Jan 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
02 Jan 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
29 Dec 2023 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
28 Dec 2023 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
27 Dec 2023 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
26 Dec 2023 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
22 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
21 Dec 2023 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
20 Dec 2023 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
19 Dec 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
18 Dec 2023 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
15 Dec 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
14 Dec 2023 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
13 Dec 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
12 Dec 2023 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
11 Dec 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |