Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 276.50 | 278.50 | 275.00 | 278.50 | 278.50 | 1,153 |
20 May 2024 | 271.50 | 280.00 | 271.50 | 279.50 | 279.50 | 2,145 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 257.00 | 257.00 | 256.50 | 256.50 | 256.50 | 136 |
15 May 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 99 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,041 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 96 |
07 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 435 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 345 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 219.50 | 219.68 | 219.50 | 219.68 | 219.68 | 572 |
25 Apr 2024 | 218.50 | 223.00 | 218.00 | 223.00 | 223.00 | 115 |
24 Apr 2024 | 220.00 | 224.50 | 217.50 | 217.50 | 217.50 | 339 |
23 Apr 2024 | 214.50 | 217.00 | 214.50 | 217.00 | 217.00 | 105 |
22 Apr 2024 | 212.50 | 214.00 | 211.00 | 212.50 | 212.50 | 722 |
19 Apr 2024 | 209.00 | 211.96 | 209.00 | 211.96 | 211.96 | 673 |
18 Apr 2024 | 207.50 | 208.50 | 207.50 | 208.50 | 208.50 | 34 |
17 Apr 2024 | 211.50 | 211.50 | 211.01 | 211.50 | 211.50 | 220 |
16 Apr 2024 | 211.00 | 211.11 | 210.00 | 211.00 | 211.00 | 511 |
15 Apr 2024 | 213.50 | 213.50 | 212.49 | 212.52 | 212.52 | 274 |
12 Apr 2024 | 215.00 | 215.01 | 214.00 | 214.00 | 214.00 | 2,670 |
11 Apr 2024 | 215.50 | 216.26 | 215.00 | 215.00 | 215.00 | 184 |
10 Apr 2024 | 219.00 | 219.00 | 216.50 | 216.52 | 216.52 | 261 |
09 Apr 2024 | 215.50 | 222.00 | 215.50 | 215.52 | 215.52 | 1,068 |
08 Apr 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 43 |
05 Apr 2024 | 226.50 | 227.50 | 226.50 | 227.50 | 227.50 | 294 |
04 Apr 2024 | 224.50 | 225.16 | 224.50 | 225.16 | 225.16 | 112 |
03 Apr 2024 | 218.07 | 224.50 | 218.07 | 224.50 | 224.50 | 232 |
02 Apr 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 293 |
28 Mar 2024 | 208.00 | 209.50 | 208.00 | 209.50 | 209.50 | 56 |
27 Mar 2024 | 209.50 | 210.50 | 207.00 | 208.86 | 208.86 | 298 |
26 Mar 2024 | 204.00 | 206.51 | 204.00 | 206.50 | 206.50 | 400 |
25 Mar 2024 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 183 |
22 Mar 2024 | 198.99 | 199.02 | 198.37 | 199.02 | 199.02 | 324 |
21 Mar 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 57 |
20 Mar 2024 | 194.20 | 194.60 | 194.00 | 194.60 | 194.60 | 165 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 56 |
15 Mar 2024 | 188.80 | 192.60 | 188.80 | 192.60 | 192.60 | 79 |
14 Mar 2024 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | 119 |
13 Mar 2024 | 189.00 | 190.20 | 189.00 | 189.80 | 189.80 | 110 |
12 Mar 2024 | 186.00 | 191.20 | 186.00 | 191.20 | 191.20 | 463 |
11 Mar 2024 | 183.80 | 183.80 | 183.20 | 183.80 | 183.80 | 436 |
08 Mar 2024 | 187.40 | 187.40 | 185.60 | 185.60 | 185.60 | 355 |
07 Mar 2024 | 183.80 | 186.20 | 183.80 | 184.60 | 184.60 | 884 |
06 Mar 2024 | 185.20 | 185.20 | 184.81 | 184.82 | 184.82 | 775 |
05 Mar 2024 | 184.67 | 185.02 | 184.67 | 185.02 | 185.02 | 243 |
04 Mar 2024 | 187.40 | 191.00 | 187.40 | 189.16 | 189.16 | 1,808 |
01 Mar 2024 | 187.00 | 187.02 | 187.00 | 187.02 | 187.02 | 203 |
29 Feb 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 9 |
28 Feb 2024 | 184.80 | 184.81 | 184.80 | 184.81 | 184.81 | 122 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 189.60 | 189.60 | 186.80 | 186.80 | 186.80 | 80 |
23 Feb 2024 | 186.00 | 188.20 | 186.00 | 187.60 | 187.60 | 865 |
22 Feb 2024 | 189.00 | 190.40 | 189.00 | 190.40 | 190.40 | 218 |
21 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 352 |
20 Feb 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | 7 |
19 Feb 2024 | 187.32 | 191.23 | 187.32 | 191.23 | 191.23 | 342 |
16 Feb 2024 | 193.40 | 193.40 | 191.80 | 191.80 | 191.80 | 146 |
15 Feb 2024 | 191.80 | 191.80 | 191.00 | 191.02 | 191.02 | 578 |
14 Feb 2024 | 181.80 | 186.60 | 181.80 | 186.60 | 186.60 | 21 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 178.59 | 179.00 | 178.59 | 178.62 | 178.62 | 488 |
09 Feb 2024 | 175.40 | 179.66 | 175.40 | 179.66 | 179.66 | 342 |
08 Feb 2024 | 178.80 | 179.87 | 176.70 | 179.82 | 179.82 | 648 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 164 |
05 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19 |
02 Feb 2024 | 170.40 | 172.80 | 169.20 | 172.80 | 172.80 | 14 |
01 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 62 |
31 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 56 |
30 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 76 |
29 Jan 2024 | 180.80 | 180.80 | 177.80 | 177.80 | 177.80 | 245 |
26 Jan 2024 | 180.60 | 180.60 | 178.60 | 180.00 | 180.00 | 25 |
25 Jan 2024 | 178.61 | 178.61 | 178.60 | 178.60 | 178.60 | 47 |
24 Jan 2024 | 173.20 | 174.00 | 173.00 | 174.00 | 174.00 | 159 |
23 Jan 2024 | 172.20 | 173.00 | 172.20 | 173.00 | 173.00 | 213 |
22 Jan 2024 | 172.40 | 173.40 | 171.80 | 173.40 | 173.40 | 316 |
19 Jan 2024 | 174.40 | 178.00 | 173.39 | 177.40 | 177.40 | 359 |
18 Jan 2024 | 178.60 | 178.61 | 177.20 | 177.29 | 177.29 | 362 |
17 Jan 2024 | 178.00 | 178.40 | 177.60 | 177.60 | 177.60 | 61 |
16 Jan 2024 | 181.00 | 181.00 | 179.80 | 180.00 | 180.00 | 356 |
15 Jan 2024 | 180.60 | 181.00 | 179.60 | 180.00 | 180.00 | 355 |
12 Jan 2024 | 184.20 | 184.20 | 181.79 | 183.69 | 183.69 | 465 |
11 Jan 2024 | 179.40 | 181.60 | 179.40 | 181.20 | 181.20 | 1,870 |
10 Jan 2024 | 175.20 | 175.20 | 173.40 | 174.01 | 174.01 | 652 |
09 Jan 2024 | 172.00 | 175.80 | 172.00 | 174.39 | 174.39 | 914 |
08 Jan 2024 | 176.00 | 176.00 | 171.80 | 171.90 | 171.90 | 422 |
05 Jan 2024 | 176.00 | 176.81 | 176.00 | 176.81 | 176.81 | 243 |
04 Jan 2024 | 176.40 | 177.80 | 176.40 | 176.90 | 176.90 | 210 |
03 Jan 2024 | 176.00 | 176.00 | 172.20 | 175.80 | 175.80 | 1,096 |
02 Jan 2024 | 180.00 | 180.00 | 177.60 | 177.60 | 177.60 | 785 |
29 Dec 2023 | 180.00 | 183.40 | 179.80 | 182.60 | 182.60 | 456 |
28 Dec 2023 | 180.60 | 180.60 | 179.99 | 180.41 | 180.41 | 729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |