Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
02 May 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | - |
30 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
29 Apr 2024 | 203.60 | 205.60 | 203.60 | 205.60 | 205.60 | 13 |
26 Apr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
25 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
24 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
23 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
22 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
19 Apr 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
18 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
17 Apr 2024 | 203.90 | 203.90 | 202.30 | 202.30 | 202.30 | 13 |
16 Apr 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
15 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
12 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
11 Apr 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
10 Apr 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
09 Apr 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
08 Apr 2024 | 211.30 | 211.30 | 211.00 | 211.00 | 211.00 | 2 |
05 Apr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
04 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
03 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
02 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
28 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
27 Mar 2024 | 213.70 | 214.50 | 213.60 | 214.50 | 214.50 | 50 |
26 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
25 Mar 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
22 Mar 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
21 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
20 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
19 Mar 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
18 Mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
15 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
14 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
13 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
12 Mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
11 Mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
08 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
07 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
06 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
05 Mar 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
04 Mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
01 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
29 Feb 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
28 Feb 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
27 Feb 2024 | 222.80 | 224.60 | 222.80 | 224.60 | 224.60 | 50 |
26 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
23 Feb 2024 | 221.40 | 226.60 | 221.40 | 226.60 | 226.60 | 50 |
22 Feb 2024 | 218.70 | 221.10 | 218.70 | 221.10 | 221.10 | 50 |
21 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
20 Feb 2024 | 220.50 | 220.50 | 218.90 | 218.90 | 218.90 | 45 |
19 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
16 Feb 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
15 Feb 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
14 Feb 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
13 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
12 Feb 2024 | 210.40 | 210.40 | 209.40 | 209.40 | 209.40 | 33 |
09 Feb 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
08 Feb 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
07 Feb 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
06 Feb 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
05 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
02 Feb 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
01 Feb 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
31 Jan 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
30 Jan 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
29 Jan 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
26 Jan 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
25 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
24 Jan 2024 | 202.50 | 204.10 | 202.50 | 204.10 | 204.10 | 50 |
23 Jan 2024 | 202.10 | 202.10 | 200.80 | 200.80 | 200.80 | 25 |
22 Jan 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
19 Jan 2024 | 197.60 | 197.70 | 197.60 | 197.70 | 197.70 | 40 |
18 Jan 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | - |
17 Jan 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
16 Jan 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
15 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
12 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
11 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
10 Jan 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
09 Jan 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
08 Jan 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
05 Jan 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
04 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
03 Jan 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
02 Jan 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
29 Dec 2023 | 189.60 | 189.85 | 189.60 | 189.85 | 189.85 | - |
28 Dec 2023 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
27 Dec 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
22 Dec 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
21 Dec 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
20 Dec 2023 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
19 Dec 2023 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
18 Dec 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
15 Dec 2023 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
14 Dec 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
13 Dec 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
12 Dec 2023 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
11 Dec 2023 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
08 Dec 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |