Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 204.41 | 204.41 | 204.41 | 204.41 | 204.41 | - |
02 May 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
29 Apr 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
26 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
25 Apr 2024 | 201.57 | 201.57 | 201.57 | 201.57 | 201.57 | - |
24 Apr 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
23 Apr 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
22 Apr 2024 | 200.72 | 200.72 | 200.72 | 200.72 | 200.72 | - |
19 Apr 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
18 Apr 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
17 Apr 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
16 Apr 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
15 Apr 2024 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | - |
12 Apr 2024 | 203.66 | 203.66 | 203.66 | 203.66 | 203.66 | - |
11 Apr 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
10 Apr 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
09 Apr 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | - |
08 Apr 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
05 Apr 2024 | 200.98 | 200.98 | 200.98 | 200.98 | 200.98 | - |
04 Apr 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
03 Apr 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
02 Apr 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
28 Mar 2024 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | - |
27 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
26 Mar 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
25 Mar 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
22 Mar 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
21 Mar 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
20 Mar 2024 | 201.22 | 201.22 | 201.22 | 201.22 | 201.22 | - |
19 Mar 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
18 Mar 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
15 Mar 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
14 Mar 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
13 Mar 2024 | 203.58 | 203.58 | 203.58 | 203.58 | 203.58 | - |
12 Mar 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
11 Mar 2024 | 201.74 | 201.74 | 201.74 | 201.74 | 201.74 | - |
08 Mar 2024 | 201.96 | 201.96 | 201.96 | 201.96 | 201.96 | - |
07 Mar 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
06 Mar 2024 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | - |
05 Mar 2024 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
04 Mar 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
01 Mar 2024 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
29 Feb 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
28 Feb 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
27 Feb 2024 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
26 Feb 2024 | 204.69 | 204.69 | 204.69 | 204.69 | 204.69 | - |
23 Feb 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
22 Feb 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
21 Feb 2024 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
20 Feb 2024 | 203.54 | 203.54 | 203.54 | 203.54 | 203.54 | - |
19 Feb 2024 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | - |
16 Feb 2024 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | - |
15 Feb 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - |
14 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
13 Feb 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | - |
12 Feb 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
09 Feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
08 Feb 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
07 Feb 2024 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | - |
06 Feb 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | - |
05 Feb 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
02 Feb 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | - |
01 Feb 2024 | 200.17 | 200.17 | 200.17 | 200.17 | 200.17 | - |
31 Jan 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
30 Jan 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
29 Jan 2024 | 199.34 | 199.34 | 199.34 | 199.34 | 199.34 | - |
26 Jan 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
25 Jan 2024 | 196.12 | 196.12 | 196.12 | 196.12 | 196.12 | - |
24 Jan 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
23 Jan 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
22 Jan 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
19 Jan 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | - |
18 Jan 2024 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | - |
17 Jan 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
16 Jan 2024 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | - |
15 Jan 2024 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | - |
12 Jan 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - |
11 Jan 2024 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | - |
10 Jan 2024 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | - |
09 Jan 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
08 Jan 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
05 Jan 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
04 Jan 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - |
03 Jan 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | - |
02 Jan 2024 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | - |
29 Dec 2023 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
28 Dec 2023 | 203.13 | 203.13 | 203.13 | 203.13 | 203.13 | - |
27 Dec 2023 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | - |
22 Dec 2023 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
21 Dec 2023 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
20 Dec 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
19 Dec 2023 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | - |
18 Dec 2023 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
15 Dec 2023 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
14 Dec 2023 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
13 Dec 2023 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
12 Dec 2023 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
11 Dec 2023 | 196.01 | 196.01 | 196.01 | 196.01 | 196.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |