Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | - |
02 May 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | - |
29 Apr 2024 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | - |
26 Apr 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
25 Apr 2024 | 193.47 | 193.47 | 193.47 | 193.47 | 193.47 | - |
24 Apr 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
23 Apr 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
22 Apr 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
19 Apr 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
18 Apr 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | - |
17 Apr 2024 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | - |
16 Apr 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
15 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
12 Apr 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
11 Apr 2024 | 194.17 | 194.17 | 194.17 | 194.17 | 194.17 | - |
10 Apr 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
09 Apr 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
08 Apr 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 193.41 | - |
05 Apr 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
04 Apr 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
03 Apr 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
02 Apr 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
28 Mar 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | - |
27 Mar 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
26 Mar 2024 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - |
25 Mar 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
22 Mar 2024 | 197.09 | 197.09 | 197.09 | 197.09 | 197.09 | - |
21 Mar 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
20 Mar 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
19 Mar 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
18 Mar 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
15 Mar 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
14 Mar 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | - |
13 Mar 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
12 Mar 2024 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | - |
11 Mar 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
08 Mar 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
07 Mar 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
06 Mar 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | - |
05 Mar 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
04 Mar 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | - |
01 Mar 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
29 Feb 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
28 Feb 2024 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | - |
27 Feb 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 195.73 | - |
26 Feb 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
23 Feb 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
22 Feb 2024 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | - |
21 Feb 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
20 Feb 2024 | 195.41 | 195.41 | 195.41 | 195.41 | 195.41 | - |
19 Feb 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
16 Feb 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
15 Feb 2024 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | - |
14 Feb 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
13 Feb 2024 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
12 Feb 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
09 Feb 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
08 Feb 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | - |
07 Feb 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
06 Feb 2024 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | - |
05 Feb 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
02 Feb 2024 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
01 Feb 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | - |
31 Jan 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
30 Jan 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
29 Jan 2024 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | - |
26 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
25 Jan 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
24 Jan 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
23 Jan 2024 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
22 Jan 2024 | 187.61 | 187.61 | 187.61 | 187.61 | 187.61 | - |
19 Jan 2024 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | - |
18 Jan 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
17 Jan 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
16 Jan 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | - |
15 Jan 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | - |
12 Jan 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
11 Jan 2024 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | - |
10 Jan 2024 | 190.59 | 190.59 | 190.59 | 190.59 | 190.59 | - |
09 Jan 2024 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
08 Jan 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
05 Jan 2024 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | - |
04 Jan 2024 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | - |
03 Jan 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
02 Jan 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
29 Dec 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
28 Dec 2023 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
27 Dec 2023 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | - |
22 Dec 2023 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | - |
21 Dec 2023 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
20 Dec 2023 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - |
19 Dec 2023 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
18 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
15 Dec 2023 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
14 Dec 2023 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - |
13 Dec 2023 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
12 Dec 2023 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
11 Dec 2023 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |