Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
30 Apr 2024 | 214.51 | 214.51 | 214.51 | 214.51 | 214.51 | - |
29 Apr 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
26 Apr 2024 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - |
25 Apr 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
24 Apr 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 214.14 | - |
23 Apr 2024 | 214.81 | 214.81 | 214.81 | 214.81 | 214.81 | - |
22 Apr 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | - |
19 Apr 2024 | 210.59 | 210.59 | 210.59 | 210.59 | 210.59 | - |
18 Apr 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
17 Apr 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
16 Apr 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 212.86 | 212.86 | 212.86 | 212.86 | 212.86 | - |
11 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
10 Apr 2024 | 213.43 | 213.43 | 213.43 | 213.43 | 213.43 | - |
09 Apr 2024 | 213.02 | 213.02 | 213.02 | 213.02 | 213.02 | - |
08 Apr 2024 | 214.47 | 214.47 | 214.47 | 214.47 | 214.47 | - |
05 Apr 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
04 Apr 2024 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
03 Apr 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | - |
02 Apr 2024 | 214.01 | 214.01 | 214.01 | 214.01 | 214.01 | - |
28 Mar 2024 | 215.49 | 215.49 | 215.49 | 215.49 | 215.49 | - |
27 Mar 2024 | 215.32 | 215.32 | 215.32 | 215.32 | 215.32 | - |
26 Mar 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
25 Mar 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | - |
22 Mar 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
21 Mar 2024 | 214.42 | 214.42 | 214.42 | 214.42 | 214.42 | - |
20 Mar 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | - |
19 Mar 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
18 Mar 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | - |
15 Mar 2024 | 211.56 | 211.56 | 211.56 | 211.56 | 211.56 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
12 Mar 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 210.56 | 210.56 | 210.56 | 210.56 | 210.56 | - |
07 Mar 2024 | 210.92 | 210.92 | 210.92 | 210.92 | 210.92 | - |
06 Mar 2024 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | - |
05 Mar 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
04 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
01 Mar 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
29 Feb 2024 | 206.66 | 206.66 | 206.66 | 206.66 | 206.66 | - |
28 Feb 2024 | 206.68 | 206.68 | 206.68 | 206.68 | 206.68 | - |
27 Feb 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
26 Feb 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
23 Feb 2024 | 207.19 | 207.19 | 207.19 | 207.19 | 207.19 | - |
22 Feb 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
21 Feb 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
20 Feb 2024 | 204.94 | 204.94 | 204.94 | 204.94 | 204.94 | - |
19 Feb 2024 | 205.14 | 205.14 | 205.14 | 205.14 | 205.14 | - |
16 Feb 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
15 Feb 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
14 Feb 2024 | 201.96 | 201.96 | 201.96 | 201.96 | 201.96 | - |
13 Feb 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
12 Feb 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
09 Feb 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 201.02 | 201.02 | 201.02 | 201.02 | 201.02 | - |
02 Feb 2024 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | - |
01 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
31 Jan 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
30 Jan 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
29 Jan 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
26 Jan 2024 | 200.56 | 200.56 | 200.56 | 200.56 | 200.56 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
22 Jan 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
19 Jan 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
18 Jan 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
17 Jan 2024 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - |
16 Jan 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
15 Jan 2024 | 195.87 | 195.87 | 195.87 | 195.87 | 195.87 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 195.27 | 195.27 | 195.27 | 195.27 | 195.27 | - |
10 Jan 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
09 Jan 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
08 Jan 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
28 Dec 2023 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
27 Dec 2023 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | - |
22 Dec 2023 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
21 Dec 2023 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
20 Dec 2023 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | - |
15 Dec 2023 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
14 Dec 2023 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
13 Dec 2023 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | - |
12 Dec 2023 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | - |
11 Dec 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
08 Dec 2023 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |