Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
02 May 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 211.63 | 211.63 | 211.63 | 211.63 | 211.63 | - |
29 Apr 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.93 | - |
26 Apr 2024 | 209.47 | 209.47 | 209.47 | 209.47 | 209.47 | - |
25 Apr 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
24 Apr 2024 | 210.27 | 210.27 | 210.27 | 210.27 | 210.27 | - |
23 Apr 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
22 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
19 Apr 2024 | 205.66 | 205.66 | 205.66 | 205.66 | 205.66 | - |
18 Apr 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
17 Apr 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
16 Apr 2024 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | - |
15 Apr 2024 | 210.59 | 210.59 | 210.59 | 210.59 | 210.59 | - |
12 Apr 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.68 | - |
11 Apr 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
10 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
09 Apr 2024 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | - |
08 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
05 Apr 2024 | 210.86 | 210.86 | 210.86 | 210.86 | 210.86 | - |
04 Apr 2024 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | - |
03 Apr 2024 | 210.56 | 210.56 | 210.56 | 210.56 | 210.56 | - |
02 Apr 2024 | 212.89 | 212.89 | 212.89 | 212.89 | 212.89 | - |
28 Mar 2024 | 211.14 | 211.14 | 211.14 | 211.14 | 211.14 | - |
27 Mar 2024 | 210.81 | 210.81 | 210.81 | 210.81 | 210.81 | - |
26 Mar 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
25 Mar 2024 | 210.78 | 210.78 | 210.78 | 210.78 | 210.78 | - |
22 Mar 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
21 Mar 2024 | 210.77 | 210.77 | 210.77 | 210.77 | 210.77 | - |
20 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
19 Mar 2024 | 208.79 | 208.79 | 208.79 | 208.79 | 208.79 | - |
18 Mar 2024 | 210.08 | 210.08 | 210.08 | 210.08 | 210.08 | - |
15 Mar 2024 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | - |
14 Mar 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
13 Mar 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | - |
12 Mar 2024 | 212.62 | 212.62 | 212.62 | 212.62 | 212.62 | - |
11 Mar 2024 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | - |
08 Mar 2024 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | - |
07 Mar 2024 | 209.22 | 209.22 | 209.22 | 209.22 | 209.22 | - |
06 Mar 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
05 Mar 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
04 Mar 2024 | 209.29 | 209.29 | 209.29 | 209.29 | 209.29 | - |
01 Mar 2024 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | - |
29 Feb 2024 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | - |
28 Feb 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
27 Feb 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | - |
26 Feb 2024 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | - |
23 Feb 2024 | 206.68 | 206.68 | 206.68 | 206.68 | 206.68 | - |
22 Feb 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
21 Feb 2024 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | - |
20 Feb 2024 | 205.83 | 205.83 | 205.83 | 205.83 | 205.83 | - |
19 Feb 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 204.23 | - |
16 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
15 Feb 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
14 Feb 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
13 Feb 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
12 Feb 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
09 Feb 2024 | 202.19 | 202.19 | 202.19 | 202.19 | 202.19 | - |
08 Feb 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
07 Feb 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
06 Feb 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
05 Feb 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
02 Feb 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
01 Feb 2024 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | - |
31 Jan 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
30 Jan 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
29 Jan 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
26 Jan 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | - |
25 Jan 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
24 Jan 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
23 Jan 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | - |
22 Jan 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | - |
19 Jan 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
18 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
17 Jan 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
16 Jan 2024 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | - |
15 Jan 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
12 Jan 2024 | 197.87 | 197.87 | 197.87 | 197.87 | 197.87 | - |
11 Jan 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
10 Jan 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | - |
09 Jan 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
08 Jan 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
05 Jan 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
04 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
03 Jan 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - |
02 Jan 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
29 Dec 2023 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
28 Dec 2023 | 203.76 | 203.76 | 203.76 | 203.76 | 203.76 | - |
27 Dec 2023 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
22 Dec 2023 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
21 Dec 2023 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
20 Dec 2023 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - |
19 Dec 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
18 Dec 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
15 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
14 Dec 2023 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | - |
13 Dec 2023 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | - |
12 Dec 2023 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - |
11 Dec 2023 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |