Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
30 Apr 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
29 Apr 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
26 Apr 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
25 Apr 2024 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | - |
24 Apr 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | - |
23 Apr 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
22 Apr 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
19 Apr 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
18 Apr 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
17 Apr 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
16 Apr 2024 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | - |
15 Apr 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
10 Apr 2024 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
09 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
08 Apr 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
05 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
04 Apr 2024 | 194.81 | 194.81 | 194.81 | 194.81 | 194.81 | - |
03 Apr 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
02 Apr 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
28 Mar 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.78 | - |
27 Mar 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
26 Mar 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
25 Mar 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 194.97 | - |
22 Mar 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | - |
21 Mar 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
20 Mar 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
19 Mar 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
18 Mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
15 Mar 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
14 Mar 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
13 Mar 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
12 Mar 2024 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | - |
11 Mar 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | - |
08 Mar 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
07 Mar 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
06 Mar 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | - |
05 Mar 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
04 Mar 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
01 Mar 2024 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | - |
29 Feb 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
28 Feb 2024 | 192.84 | 192.84 | 192.84 | 192.84 | 192.84 | - |
27 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
26 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
23 Feb 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
22 Feb 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
21 Feb 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
20 Feb 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
19 Feb 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
16 Feb 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
15 Feb 2024 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | - |
14 Feb 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
13 Feb 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
12 Feb 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
09 Feb 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
08 Feb 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
07 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
06 Feb 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | - |
05 Feb 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | - |
02 Feb 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | - |
01 Feb 2024 | 194.09 | 194.09 | 194.09 | 194.09 | 194.09 | - |
31 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
30 Jan 2024 | 193.08 | 193.08 | 193.08 | 193.08 | 193.08 | - |
29 Jan 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
26 Jan 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
25 Jan 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
24 Jan 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
23 Jan 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
22 Jan 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
19 Jan 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
18 Jan 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
17 Jan 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
16 Jan 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
15 Jan 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
12 Jan 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
11 Jan 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
10 Jan 2024 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
09 Jan 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | - |
08 Jan 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | - |
05 Jan 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
04 Jan 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | - |
03 Jan 2024 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | - |
02 Jan 2024 | 193.08 | 193.08 | 193.08 | 193.08 | 193.08 | - |
29 Dec 2023 | 193.61 | 193.61 | 193.61 | 193.61 | 193.61 | - |
28 Dec 2023 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
27 Dec 2023 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
22 Dec 2023 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
21 Dec 2023 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - |
20 Dec 2023 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | - |
19 Dec 2023 | 193.09 | 193.09 | 193.09 | 193.09 | 193.09 | - |
18 Dec 2023 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
15 Dec 2023 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
14 Dec 2023 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
13 Dec 2023 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | - |
12 Dec 2023 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
11 Dec 2023 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
08 Dec 2023 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |