Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 214.65 | 214.65 | 214.62 | 214.62 | 214.62 | - |
20 May 2024 | 214.88 | 215.61 | 214.15 | 214.43 | 214.43 | 2 |
17 May 2024 | 216.35 | 216.25 | 216.25 | 216.25 | 216.25 | - |
16 May 2024 | 215.93 | 215.94 | 215.23 | 215.78 | 215.78 | 13 |
15 May 2024 | 213.88 | 214.65 | 214.32 | 214.51 | 214.51 | 3,050 |
14 May 2024 | 213.52 | 213.63 | 213.28 | 213.28 | 213.28 | 700 |
13 May 2024 | 213.63 | 213.95 | 213.48 | 213.48 | 213.48 | 12 |
10 May 2024 | 214.15 | 214.00 | 214.00 | 214.00 | 214.00 | 850 |
09 May 2024 | 213.30 | 213.57 | 212.75 | 213.55 | 213.55 | 1,137 |
08 May 2024 | 213.93 | 214.16 | 213.20 | 213.55 | 213.55 | 1,136 |
07 May 2024 | 213.35 | 214.13 | 213.98 | 213.98 | 213.98 | 1 |
03 May 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
02 May 2024 | 212.81 | 212.81 | 211.59 | 211.52 | 211.52 | 10 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 206.35 | 212.86 | 211.35 | 211.47 | 211.47 | 122 |
29 Apr 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 211.82 | - |
26 Apr 2024 | 210.63 | 211.80 | 211.36 | 211.36 | 211.36 | 1 |
25 Apr 2024 | 211.00 | 211.25 | 211.25 | 211.25 | 211.25 | 23 |
24 Apr 2024 | 211.68 | 211.29 | 211.29 | 211.29 | 211.29 | 1 |
23 Apr 2024 | 212.10 | 211.86 | 211.86 | 211.86 | 211.86 | 1 |
22 Apr 2024 | 211.93 | 212.34 | 211.43 | 212.34 | 212.34 | 224 |
19 Apr 2024 | 211.45 | 212.19 | 212.05 | 212.05 | 212.05 | 27 |
18 Apr 2024 | 211.77 | 212.40 | 212.40 | 212.40 | 212.40 | 80 |
17 Apr 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.93 | - |
16 Apr 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
15 Apr 2024 | 213.63 | 212.44 | 212.24 | 212.44 | 212.44 | 266 |
12 Apr 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
11 Apr 2024 | 213.20 | 212.56 | 212.20 | 212.20 | 212.20 | 262 |
10 Apr 2024 | 213.30 | 214.82 | 213.57 | 214.82 | 214.82 | 696 |
09 Apr 2024 | 213.45 | 213.99 | 213.70 | 213.99 | 213.99 | 549 |
08 Apr 2024 | 215.00 | 213.71 | 213.71 | 213.71 | 213.71 | - |
05 Apr 2024 | 214.00 | 214.39 | 214.39 | 214.39 | 214.39 | - |
04 Apr 2024 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | - |
03 Apr 2024 | 214.00 | 213.93 | 213.93 | 213.93 | 213.93 | 540 |
02 Apr 2024 | 214.10 | 214.40 | 212.46 | 213.56 | 213.56 | 10 |
28 Mar 2024 | 215.73 | 216.00 | 214.65 | 214.65 | 214.65 | 35 |
27 Mar 2024 | 214.00 | 215.06 | 215.06 | 215.06 | 215.06 | 126 |
26 Mar 2024 | 214.25 | 215.53 | 214.04 | 215.11 | 215.11 | 119 |
25 Mar 2024 | 214.25 | 214.65 | 214.65 | 214.65 | 214.65 | 440 |
22 Mar 2024 | 214.82 | 214.13 | 214.13 | 214.13 | 214.13 | 4 |
21 Mar 2024 | 213.40 | 214.79 | 213.84 | 214.79 | 214.79 | 2 |
20 Mar 2024 | 213.82 | 213.71 | 213.71 | 213.71 | 213.71 | 278 |
19 Mar 2024 | 214.30 | 213.87 | 213.42 | 213.87 | 213.87 | 364 |
18 Mar 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
15 Mar 2024 | 213.30 | 213.70 | 213.29 | 213.70 | 213.70 | 78 |
14 Mar 2024 | 214.05 | 214.25 | 214.25 | 214.25 | 214.25 | 550 |
13 Mar 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
12 Mar 2024 | 213.88 | 215.17 | 215.17 | 215.17 | 215.17 | 30 |
11 Mar 2024 | 215.40 | 215.10 | 215.10 | 215.10 | 215.10 | 150 |
08 Mar 2024 | 214.20 | 215.43 | 215.43 | 215.43 | 215.43 | 56 |
07 Mar 2024 | 214.63 | 215.36 | 215.00 | 215.36 | 215.36 | 258 |
06 Mar 2024 | 214.63 | 214.29 | 214.29 | 214.29 | 214.29 | 190 |
05 Mar 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
04 Mar 2024 | 213.40 | 213.59 | 213.23 | 213.59 | 213.59 | 68 |
01 Mar 2024 | 212.73 | 213.24 | 212.71 | 213.24 | 213.24 | 1,840 |
29 Feb 2024 | 211.73 | 211.20 | 211.20 | 211.20 | 211.20 | 184 |
28 Feb 2024 | 211.35 | 211.41 | 211.41 | 211.41 | 211.41 | 1,230 |
27 Feb 2024 | 211.25 | 212.12 | 211.81 | 212.12 | 212.12 | 5 |
26 Feb 2024 | 212.25 | 211.65 | 211.65 | 211.65 | 211.65 | 140 |
23 Feb 2024 | 210.68 | 210.70 | 210.70 | 210.70 | 210.70 | 90 |
22 Feb 2024 | 210.11 | 210.65 | 210.65 | 210.65 | 210.65 | 2 |
21 Feb 2024 | 211.57 | 211.54 | 211.41 | 211.41 | 211.41 | 320 |
20 Feb 2024 | 211.30 | 211.51 | 211.51 | 211.51 | 211.51 | 1,386 |
19 Feb 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
16 Feb 2024 | 197.21 | 210.85 | 210.85 | 210.85 | 210.85 | 2 |
15 Feb 2024 | 212.63 | 212.10 | 212.10 | 212.10 | 212.10 | 306 |
14 Feb 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
13 Feb 2024 | 211.57 | 211.57 | 211.57 | 211.57 | 211.57 | - |
12 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
09 Feb 2024 | 214.68 | 211.94 | 211.94 | 211.94 | 211.94 | 258 |
08 Feb 2024 | 212.63 | 211.87 | 211.87 | 211.87 | 211.87 | 274 |
07 Feb 2024 | 212.82 | 212.02 | 212.02 | 212.02 | 212.02 | 1,140 |
06 Feb 2024 | 211.63 | 211.84 | 211.84 | 211.84 | 211.84 | 58 |
05 Feb 2024 | 212.40 | 212.63 | 212.63 | 212.63 | 212.63 | - |
02 Feb 2024 | 215.82 | 214.93 | 214.93 | 214.93 | 214.93 | 84 |
01 Feb 2024 | 214.57 | 214.87 | 214.87 | 214.87 | 214.87 | - |
31 Jan 2024 | 214.10 | 214.46 | 214.35 | 214.35 | 214.35 | 6,700 |
30 Jan 2024 | 213.00 | 213.38 | 213.38 | 213.38 | 213.38 | 1,250 |
29 Jan 2024 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | - |
26 Jan 2024 | 212.77 | 212.04 | 212.04 | 212.04 | 212.04 | 6 |
25 Jan 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 12 |
24 Jan 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
23 Jan 2024 | 212.57 | 212.57 | 212.57 | 212.57 | 212.57 | - |
22 Jan 2024 | 213.10 | 213.22 | 213.22 | 213.22 | 213.22 | 576 |
19 Jan 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
18 Jan 2024 | 212.10 | 212.53 | 212.53 | 212.53 | 212.53 | 600 |
17 Jan 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
16 Jan 2024 | 213.25 | 213.89 | 213.89 | 213.89 | 213.89 | 564 |
15 Jan 2024 | 214.40 | 214.55 | 214.55 | 214.55 | 214.55 | - |
12 Jan 2024 | 211.77 | 214.51 | 214.51 | 214.51 | 214.51 | 2 |
11 Jan 2024 | 214.00 | 214.27 | 214.27 | 214.27 | 214.27 | 4 |
10 Jan 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
09 Jan 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
08 Jan 2024 | 213.82 | 214.34 | 214.34 | 214.34 | 214.34 | 2 |
05 Jan 2024 | 214.77 | 215.01 | 213.94 | 215.01 | 215.01 | 1,088 |
04 Jan 2024 | 221.73 | 215.17 | 215.17 | 215.17 | 215.17 | 16 |
03 Jan 2024 | 216.30 | 215.97 | 215.89 | 215.97 | 215.97 | 2,000 |
02 Jan 2024 | 216.35 | 216.46 | 216.33 | 216.46 | 216.46 | 1,606 |
29 Dec 2023 | 216.57 | 217.21 | 217.21 | 217.21 | 217.21 | 100 |
28 Dec 2023 | 218.15 | 219.08 | 219.07 | 219.08 | 219.08 | 613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |