Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | - |
02 May 2024 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | - |
29 Apr 2024 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | - |
26 Apr 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
25 Apr 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
24 Apr 2024 | 215.39 | 215.39 | 215.39 | 215.39 | 215.39 | - |
23 Apr 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
22 Apr 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | - |
19 Apr 2024 | 207.66 | 207.66 | 207.66 | 207.66 | 207.66 | - |
18 Apr 2024 | 210.93 | 210.93 | 210.93 | 210.93 | 210.93 | - |
17 Apr 2024 | 210.32 | 210.32 | 210.32 | 210.32 | 210.32 | - |
16 Apr 2024 | 212.51 | 212.51 | 212.51 | 212.51 | 212.51 | - |
15 Apr 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
12 Apr 2024 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | - |
11 Apr 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
10 Apr 2024 | 217.57 | 217.57 | 217.57 | 217.57 | 217.57 | - |
09 Apr 2024 | 215.76 | 215.76 | 215.76 | 215.76 | 215.76 | - |
08 Apr 2024 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | - |
05 Apr 2024 | 215.76 | 215.76 | 215.76 | 215.76 | 215.76 | - |
04 Apr 2024 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | - |
03 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
02 Apr 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
28 Mar 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
27 Mar 2024 | 213.38 | 213.38 | 213.38 | 213.38 | 213.38 | - |
26 Mar 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
25 Mar 2024 | 212.13 | 212.13 | 212.13 | 212.13 | 212.13 | - |
22 Mar 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
21 Mar 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | - |
20 Mar 2024 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | - |
19 Mar 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
18 Mar 2024 | 211.87 | 211.87 | 211.87 | 211.87 | 211.87 | - |
15 Mar 2024 | 212.59 | 212.59 | 212.59 | 212.59 | 212.59 | - |
14 Mar 2024 | 213.12 | 213.12 | 213.12 | 213.12 | 213.12 | - |
13 Mar 2024 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | - |
12 Mar 2024 | 212.18 | 212.18 | 212.18 | 212.18 | 212.18 | - |
11 Mar 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
08 Mar 2024 | 209.04 | 209.04 | 209.04 | 209.04 | 209.04 | - |
07 Mar 2024 | 207.89 | 207.89 | 207.89 | 207.89 | 207.89 | - |
06 Mar 2024 | 209.74 | 209.74 | 209.74 | 209.74 | 209.74 | - |
05 Mar 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
04 Mar 2024 | 210.77 | 210.77 | 210.77 | 210.77 | 210.77 | - |
01 Mar 2024 | 209.48 | 209.48 | 209.48 | 209.48 | 209.48 | - |
29 Feb 2024 | 207.79 | 207.79 | 207.79 | 207.79 | 207.79 | - |
28 Feb 2024 | 208.33 | 208.33 | 208.33 | 208.33 | 208.33 | - |
27 Feb 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
26 Feb 2024 | 208.88 | 208.88 | 208.88 | 208.88 | 208.88 | - |
23 Feb 2024 | 210.97 | 210.97 | 210.97 | 210.97 | 210.97 | - |
22 Feb 2024 | 210.78 | 210.78 | 210.78 | 210.78 | 210.78 | - |
21 Feb 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
20 Feb 2024 | 208.61 | 208.61 | 208.61 | 208.61 | 208.61 | - |
19 Feb 2024 | 209.71 | 209.71 | 209.71 | 209.71 | 209.71 | - |
16 Feb 2024 | 209.33 | 209.33 | 209.33 | 209.33 | 209.33 | - |
15 Feb 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
14 Feb 2024 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | - |
13 Feb 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
12 Feb 2024 | 204.82 | 204.82 | 204.82 | 204.82 | 204.82 | - |
09 Feb 2024 | 206.66 | 206.66 | 206.66 | 206.66 | 206.66 | - |
08 Feb 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
07 Feb 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
06 Feb 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
05 Feb 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
02 Feb 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
01 Feb 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
31 Jan 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - |
30 Jan 2024 | 200.34 | 200.34 | 200.34 | 200.34 | 200.34 | - |
29 Jan 2024 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | - |
26 Jan 2024 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | - |
25 Jan 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
24 Jan 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | - |
23 Jan 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
22 Jan 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
19 Jan 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.57 | - |
18 Jan 2024 | 197.61 | 197.61 | 197.61 | 197.61 | 197.61 | - |
17 Jan 2024 | 195.77 | 195.77 | 195.77 | 195.77 | 195.77 | - |
16 Jan 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - |
15 Jan 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
12 Jan 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
11 Jan 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | - |
10 Jan 2024 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | - |
09 Jan 2024 | 203.03 | 203.03 | 203.03 | 203.03 | 203.03 | - |
08 Jan 2024 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | - |
05 Jan 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
04 Jan 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | - |
03 Jan 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
02 Jan 2024 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | - |
29 Dec 2023 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
28 Dec 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
27 Dec 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
22 Dec 2023 | 203.58 | 203.58 | 203.58 | 203.58 | 203.58 | - |
21 Dec 2023 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
20 Dec 2023 | 205.93 | 205.93 | 205.93 | 205.93 | 205.93 | - |
19 Dec 2023 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | - |
18 Dec 2023 | 204.96 | 204.96 | 204.96 | 204.96 | 204.96 | - |
15 Dec 2023 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
14 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
13 Dec 2023 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | - |
12 Dec 2023 | 200.34 | 200.34 | 200.34 | 200.34 | 200.34 | - |
11 Dec 2023 | 199.01 | 199.01 | 199.01 | 199.01 | 199.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |