Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
29 Apr 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 226.54 | - |
26 Apr 2024 | 225.44 | 225.44 | 225.44 | 225.44 | 225.44 | - |
25 Apr 2024 | 223.83 | 223.83 | 223.83 | 223.83 | 223.83 | - |
24 Apr 2024 | 224.82 | 224.82 | 224.82 | 224.82 | 224.82 | - |
23 Apr 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
22 Apr 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
19 Apr 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | - |
18 Apr 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
17 Apr 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
16 Apr 2024 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | - |
15 Apr 2024 | 223.68 | 223.68 | 223.68 | 223.68 | 223.68 | - |
12 Apr 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 225.32 | - |
11 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
10 Apr 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | - |
09 Apr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
08 Apr 2024 | 227.87 | 227.87 | 227.87 | 227.87 | 227.87 | - |
05 Apr 2024 | 228.18 | 228.18 | 228.18 | 228.18 | 228.18 | - |
04 Apr 2024 | 226.19 | 226.19 | 226.19 | 226.19 | 226.19 | - |
03 Apr 2024 | 229.48 | 229.48 | 229.48 | 229.48 | 229.48 | - |
02 Apr 2024 | 229.79 | 229.79 | 229.79 | 229.79 | 229.79 | - |
28 Mar 2024 | 230.89 | 230.89 | 230.89 | 230.89 | 230.89 | - |
27 Mar 2024 | 228.91 | 228.91 | 228.91 | 228.91 | 228.91 | - |
26 Mar 2024 | 226.12 | 226.12 | 226.12 | 226.12 | 226.12 | - |
25 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
22 Mar 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
21 Mar 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
20 Mar 2024 | 222.62 | 222.62 | 222.62 | 222.62 | 222.62 | - |
19 Mar 2024 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | - |
18 Mar 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 219.84 | - |
15 Mar 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
14 Mar 2024 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | - |
13 Mar 2024 | 219.47 | 219.47 | 219.47 | 219.47 | 219.47 | - |
12 Mar 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | - |
11 Mar 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
08 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
07 Mar 2024 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | - |
06 Mar 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
05 Mar 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
04 Mar 2024 | 216.12 | 216.12 | 216.12 | 216.12 | 216.12 | - |
01 Mar 2024 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | - |
29 Feb 2024 | 215.29 | 215.29 | 215.29 | 215.29 | 215.29 | - |
28 Feb 2024 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | - |
27 Feb 2024 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | - |
26 Feb 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | - |
23 Feb 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
22 Feb 2024 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | - |
21 Feb 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
20 Feb 2024 | 209.36 | 209.36 | 209.36 | 209.36 | 209.36 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | - |
15 Feb 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 212.28 | - |
14 Feb 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
13 Feb 2024 | 208.53 | 208.53 | 208.53 | 208.53 | 208.53 | - |
12 Feb 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | - |
09 Feb 2024 | 208.92 | 208.92 | 208.92 | 208.92 | 208.92 | - |
08 Feb 2024 | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | - |
07 Feb 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
06 Feb 2024 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
05 Feb 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
02 Feb 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
01 Feb 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
31 Jan 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
30 Jan 2024 | 209.44 | 209.44 | 209.44 | 209.44 | 209.44 | - |
29 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
26 Jan 2024 | 208.61 | 208.61 | 208.61 | 208.61 | 208.61 | - |
25 Jan 2024 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | - |
24 Jan 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
23 Jan 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | - |
22 Jan 2024 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | - |
19 Jan 2024 | 205.89 | 205.89 | 205.89 | 205.89 | 205.89 | - |
18 Jan 2024 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | - |
17 Jan 2024 | 203.52 | 203.52 | 203.52 | 203.52 | 203.52 | - |
16 Jan 2024 | 205.07 | 205.07 | 205.07 | 205.07 | 205.07 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 205.77 | 205.77 | 205.77 | 205.77 | 205.77 | - |
11 Jan 2024 | 205.27 | 205.27 | 205.27 | 205.27 | 205.27 | - |
10 Jan 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
09 Jan 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | - |
08 Jan 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
05 Jan 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
04 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
03 Jan 2024 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | - |
02 Jan 2024 | 207.88 | 207.88 | 207.88 | 207.88 | 207.88 | - |
29 Dec 2023 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - |
28 Dec 2023 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
27 Dec 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
22 Dec 2023 | 206.22 | 206.22 | 206.22 | 206.22 | 206.22 | - |
21 Dec 2023 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | - |
20 Dec 2023 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
19 Dec 2023 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
18 Dec 2023 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
15 Dec 2023 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | - |
14 Dec 2023 | 205.39 | 205.39 | 205.39 | 205.39 | 205.39 | - |
13 Dec 2023 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
12 Dec 2023 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
11 Dec 2023 | 202.79 | 202.79 | 202.79 | 202.79 | 202.79 | - |
08 Dec 2023 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
07 Dec 2023 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |