Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
29 Apr 2024 | 219.69 | 219.69 | 219.69 | 219.69 | 219.69 | - |
26 Apr 2024 | 217.47 | 217.47 | 217.47 | 217.47 | 217.47 | - |
25 Apr 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
24 Apr 2024 | 217.66 | 217.66 | 217.66 | 217.66 | 217.66 | - |
23 Apr 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
22 Apr 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | - |
19 Apr 2024 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
18 Apr 2024 | 213.48 | 213.48 | 213.48 | 213.48 | 213.48 | - |
17 Apr 2024 | 212.38 | 212.38 | 212.38 | 212.38 | 212.38 | - |
16 Apr 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
15 Apr 2024 | 216.52 | 216.52 | 216.52 | 216.52 | 216.52 | - |
12 Apr 2024 | 220.31 | 220.31 | 220.31 | 220.31 | 220.31 | - |
11 Apr 2024 | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | - |
10 Apr 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | - |
09 Apr 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
08 Apr 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | - |
05 Apr 2024 | 218.26 | 218.26 | 218.26 | 218.26 | 218.26 | - |
04 Apr 2024 | 218.47 | 218.47 | 218.47 | 218.47 | 218.47 | - |
03 Apr 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
02 Apr 2024 | 218.42 | 218.42 | 218.42 | 218.42 | 218.42 | - |
28 Mar 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
27 Mar 2024 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | - |
26 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
25 Mar 2024 | 214.71 | 214.71 | 214.71 | 214.71 | 214.71 | - |
22 Mar 2024 | 216.76 | 216.76 | 216.76 | 216.76 | 216.76 | - |
21 Mar 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
20 Mar 2024 | 211.54 | 211.54 | 211.54 | 211.54 | 211.54 | - |
19 Mar 2024 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - |
14 Mar 2024 | 214.17 | 214.17 | 214.17 | 214.17 | 214.17 | - |
13 Mar 2024 | 213.74 | 213.74 | 213.74 | 213.74 | 213.74 | - |
12 Mar 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
11 Mar 2024 | 209.67 | 209.67 | 209.67 | 209.67 | 209.67 | - |
08 Mar 2024 | 209.76 | 209.76 | 209.76 | 209.76 | 209.76 | - |
07 Mar 2024 | 209.33 | 209.33 | 209.33 | 209.33 | 209.33 | - |
06 Mar 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
05 Mar 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
04 Mar 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
01 Mar 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | - |
29 Feb 2024 | 207.91 | 207.91 | 207.91 | 207.91 | 207.91 | - |
28 Feb 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | - |
27 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
26 Feb 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
23 Feb 2024 | 207.86 | 207.86 | 207.86 | 207.86 | 207.86 | - |
22 Feb 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
21 Feb 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
20 Feb 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
19 Feb 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | - |
16 Feb 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
15 Feb 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
14 Feb 2024 | 205.51 | 205.51 | 205.51 | 205.51 | 205.51 | - |
13 Feb 2024 | 204.89 | 204.89 | 204.89 | 204.89 | 204.89 | - |
12 Feb 2024 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | - |
09 Feb 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
08 Feb 2024 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - |
07 Feb 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
06 Feb 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
01 Feb 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
31 Jan 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
30 Jan 2024 | 200.48 | 200.48 | 200.48 | 200.48 | 200.48 | - |
29 Jan 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
26 Jan 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
25 Jan 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
24 Jan 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
23 Jan 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
22 Jan 2024 | 197.23 | 197.23 | 197.23 | 197.23 | 197.23 | - |
19 Jan 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
18 Jan 2024 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
17 Jan 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 194.97 | - |
16 Jan 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
15 Jan 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
12 Jan 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | - |
11 Jan 2024 | 201.01 | 201.01 | 201.01 | 201.01 | 201.01 | - |
10 Jan 2024 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
09 Jan 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
08 Jan 2024 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | - |
05 Jan 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
04 Jan 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
03 Jan 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
02 Jan 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
29 Dec 2023 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | - |
28 Dec 2023 | 207.54 | 207.54 | 207.54 | 207.54 | 207.54 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
21 Dec 2023 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
20 Dec 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
19 Dec 2023 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | - |
18 Dec 2023 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
15 Dec 2023 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
14 Dec 2023 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
13 Dec 2023 | 201.04 | 201.04 | 201.04 | 201.04 | 201.04 | - |
12 Dec 2023 | 201.74 | 201.74 | 201.74 | 201.74 | 201.74 | - |
11 Dec 2023 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | - |
08 Dec 2023 | 201.16 | 201.16 | 201.16 | 201.16 | 201.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |