Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 225.71 | 225.71 | 225.71 | 225.71 | 225.71 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | - |
29 Apr 2024 | 227.06 | 227.06 | 227.06 | 227.06 | 227.06 | - |
26 Apr 2024 | 227.81 | 227.81 | 227.81 | 227.81 | 227.81 | - |
25 Apr 2024 | 225.49 | 225.49 | 225.49 | 225.49 | 225.49 | - |
24 Apr 2024 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | - |
23 Apr 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
22 Apr 2024 | 228.87 | 228.87 | 228.87 | 228.87 | 228.87 | - |
19 Apr 2024 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | - |
18 Apr 2024 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | - |
17 Apr 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | - |
16 Apr 2024 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - |
15 Apr 2024 | 228.57 | 228.57 | 228.57 | 228.57 | 228.57 | - |
12 Apr 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
11 Apr 2024 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | - |
10 Apr 2024 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
09 Apr 2024 | 230.34 | 230.34 | 230.34 | 230.34 | 230.34 | - |
08 Apr 2024 | 231.22 | 231.22 | 231.22 | 231.22 | 231.22 | - |
05 Apr 2024 | 230.09 | 230.09 | 230.09 | 230.09 | 230.09 | - |
04 Apr 2024 | 232.37 | 232.37 | 232.37 | 232.37 | 232.37 | - |
03 Apr 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
02 Apr 2024 | 234.11 | 234.11 | 234.11 | 234.11 | 234.11 | - |
28 Mar 2024 | 232.81 | 232.81 | 232.81 | 232.81 | 232.81 | - |
27 Mar 2024 | 230.96 | 230.96 | 230.96 | 230.96 | 230.96 | - |
26 Mar 2024 | 230.08 | 230.08 | 230.08 | 230.08 | 230.08 | - |
25 Mar 2024 | 228.73 | 228.73 | 228.73 | 228.73 | 228.73 | - |
22 Mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
21 Mar 2024 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
20 Mar 2024 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | - |
19 Mar 2024 | 223.67 | 223.67 | 223.67 | 223.67 | 223.67 | - |
18 Mar 2024 | 224.07 | 224.07 | 224.07 | 224.07 | 224.07 | - |
15 Mar 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | - |
14 Mar 2024 | 223.71 | 223.71 | 223.71 | 223.71 | 223.71 | - |
13 Mar 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
12 Mar 2024 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | - |
11 Mar 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | - |
08 Mar 2024 | 221.94 | 221.94 | 221.94 | 221.94 | 221.94 | - |
07 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
06 Mar 2024 | 220.52 | 220.52 | 220.52 | 220.52 | 220.52 | - |
05 Mar 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
04 Mar 2024 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | - |
01 Mar 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
29 Feb 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
28 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
27 Feb 2024 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | - |
26 Feb 2024 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
23 Feb 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
22 Feb 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
21 Feb 2024 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | - |
20 Feb 2024 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | - |
19 Feb 2024 | 216.69 | 216.69 | 216.69 | 216.69 | 216.69 | - |
16 Feb 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
15 Feb 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
14 Feb 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
13 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
12 Feb 2024 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
09 Feb 2024 | 215.63 | 215.63 | 215.63 | 215.63 | 215.63 | - |
08 Feb 2024 | 215.09 | 215.09 | 215.09 | 215.09 | 215.09 | - |
07 Feb 2024 | 214.39 | 214.39 | 214.39 | 214.39 | 214.39 | - |
06 Feb 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
05 Feb 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
02 Feb 2024 | 213.28 | 213.28 | 213.28 | 213.28 | 213.28 | - |
01 Feb 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
31 Jan 2024 | 212.77 | 212.77 | 212.77 | 212.77 | 212.77 | - |
30 Jan 2024 | 214.33 | 214.33 | 214.33 | 214.33 | 214.33 | - |
29 Jan 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.68 | - |
26 Jan 2024 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | - |
25 Jan 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | - |
24 Jan 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
23 Jan 2024 | 210.52 | 210.52 | 210.52 | 210.52 | 210.52 | - |
22 Jan 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | - |
19 Jan 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
18 Jan 2024 | 206.77 | 206.77 | 206.77 | 206.77 | 206.77 | - |
17 Jan 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
16 Jan 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
15 Jan 2024 | 208.28 | 208.28 | 208.28 | 208.28 | 208.28 | - |
12 Jan 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
11 Jan 2024 | 209.36 | 209.36 | 209.36 | 209.36 | 209.36 | - |
10 Jan 2024 | 209.34 | 209.34 | 209.34 | 209.34 | 209.34 | - |
09 Jan 2024 | 209.53 | 209.53 | 209.53 | 209.53 | 209.53 | - |
08 Jan 2024 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | - |
05 Jan 2024 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | - |
04 Jan 2024 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | - |
03 Jan 2024 | 210.94 | 210.94 | 210.94 | 210.94 | 210.94 | - |
02 Jan 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | - |
29 Dec 2023 | 210.22 | 210.22 | 210.22 | 210.22 | 210.22 | - |
28 Dec 2023 | 209.42 | 209.42 | 209.42 | 209.42 | 209.42 | - |
27 Dec 2023 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
22 Dec 2023 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | - |
21 Dec 2023 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
20 Dec 2023 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
19 Dec 2023 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | - |
18 Dec 2023 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
15 Dec 2023 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | - |
14 Dec 2023 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
13 Dec 2023 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
12 Dec 2023 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
11 Dec 2023 | 203.31 | 203.31 | 203.31 | 203.31 | 203.31 | - |
08 Dec 2023 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |