Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 219.62 | 219.62 | 219.62 | 219.62 | 219.62 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | - |
07 May 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | - |
06 May 2024 | 216.34 | 216.34 | 216.34 | 216.34 | 216.34 | - |
03 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | - |
02 May 2024 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | - |
30 Apr 2024 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | - |
29 Apr 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
26 Apr 2024 | 210.66 | 210.66 | 210.66 | 210.66 | 210.66 | - |
25 Apr 2024 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | - |
24 Apr 2024 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | - |
23 Apr 2024 | 210.31 | 210.31 | 210.31 | 210.31 | 210.31 | - |
22 Apr 2024 | 208.16 | 208.16 | 208.16 | 208.16 | 208.16 | - |
19 Apr 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
18 Apr 2024 | 213.07 | 213.07 | 213.07 | 213.07 | 213.07 | - |
17 Apr 2024 | 215.31 | 215.31 | 215.31 | 215.31 | 215.31 | - |
16 Apr 2024 | 217.89 | 217.89 | 217.89 | 217.89 | 217.89 | - |
15 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
12 Apr 2024 | 221.39 | 221.39 | 221.39 | 221.39 | 221.39 | - |
11 Apr 2024 | 220.38 | 220.38 | 220.38 | 220.38 | 220.38 | - |
10 Apr 2024 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | - |
09 Apr 2024 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | - |
08 Apr 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
05 Apr 2024 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | - |
04 Apr 2024 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
03 Apr 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
02 Apr 2024 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | - |
28 Mar 2024 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | - |
27 Mar 2024 | 224.67 | 224.67 | 224.67 | 224.67 | 224.67 | - |
26 Mar 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
25 Mar 2024 | 223.43 | 223.43 | 223.43 | 223.43 | 223.43 | - |
22 Mar 2024 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
21 Mar 2024 | 221.29 | 221.29 | 221.29 | 221.29 | 221.29 | - |
20 Mar 2024 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | - |
19 Mar 2024 | 219.42 | 219.42 | 219.42 | 219.42 | 219.42 | - |
18 Mar 2024 | 219.28 | 219.28 | 219.28 | 219.28 | 219.28 | - |
15 Mar 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
14 Mar 2024 | 220.89 | 220.89 | 220.89 | 220.89 | 220.89 | - |
13 Mar 2024 | 221.12 | 221.12 | 221.12 | 221.12 | 221.12 | - |
12 Mar 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
11 Mar 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 219.26 | - |
08 Mar 2024 | 220.86 | 220.86 | 220.86 | 220.86 | 220.86 | - |
07 Mar 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
06 Mar 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
05 Mar 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | - |
04 Mar 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | - |
01 Mar 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
29 Feb 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
28 Feb 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 214.14 | - |
27 Feb 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
26 Feb 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | - |
23 Feb 2024 | 210.69 | 210.69 | 210.69 | 210.69 | 210.69 | - |
22 Feb 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - |
21 Feb 2024 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | - |
20 Feb 2024 | 210.83 | 210.83 | 210.83 | 210.83 | 210.83 | - |
19 Feb 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
16 Feb 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
15 Feb 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | - |
14 Feb 2024 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - |
13 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
12 Feb 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
09 Feb 2024 | 207.41 | 207.41 | 207.41 | 207.41 | 207.41 | - |
08 Feb 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
07 Feb 2024 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | - |
06 Feb 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
05 Feb 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
02 Feb 2024 | 201.12 | 201.12 | 201.12 | 201.12 | 201.12 | - |
01 Feb 2024 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | - |
31 Jan 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
30 Jan 2024 | 202.41 | 202.41 | 202.41 | 202.41 | 202.41 | - |
29 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
26 Jan 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - |
25 Jan 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | - |
24 Jan 2024 | 198.48 | 198.48 | 198.48 | 198.48 | 198.48 | - |
23 Jan 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
22 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
19 Jan 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
18 Jan 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
17 Jan 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
16 Jan 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
15 Jan 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
12 Jan 2024 | 192.22 | 192.22 | 192.22 | 192.22 | 192.22 | - |
11 Jan 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
10 Jan 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
09 Jan 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | - |
08 Jan 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
05 Jan 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
04 Jan 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
03 Jan 2024 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | - |
02 Jan 2024 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | - |
29 Dec 2023 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
28 Dec 2023 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
27 Dec 2023 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
22 Dec 2023 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | - |
21 Dec 2023 | 190.73 | 190.73 | 190.73 | 190.73 | 190.73 | - |
20 Dec 2023 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
19 Dec 2023 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
18 Dec 2023 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
15 Dec 2023 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |