Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
03 May 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
02 May 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
30 Apr 2024 | 216.98 | 216.98 | 216.98 | 216.98 | 216.98 | - |
29 Apr 2024 | 218.18 | 218.18 | 218.18 | 218.18 | 218.18 | - |
26 Apr 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - |
25 Apr 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
24 Apr 2024 | 218.64 | 218.64 | 218.64 | 218.64 | 218.64 | - |
23 Apr 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
22 Apr 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
19 Apr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
18 Apr 2024 | 219.72 | 219.72 | 219.72 | 219.72 | 219.72 | - |
17 Apr 2024 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | - |
16 Apr 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
15 Apr 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 222.44 | - |
12 Apr 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | - |
11 Apr 2024 | 223.97 | 223.97 | 223.97 | 223.97 | 223.97 | - |
10 Apr 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
09 Apr 2024 | 224.47 | 224.47 | 224.47 | 224.47 | 224.47 | - |
08 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
05 Apr 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
04 Apr 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
03 Apr 2024 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
02 Apr 2024 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | - |
28 Mar 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | - |
27 Mar 2024 | 225.09 | 225.09 | 225.09 | 225.09 | 225.09 | - |
26 Mar 2024 | 224.67 | 224.67 | 224.67 | 224.67 | 224.67 | - |
25 Mar 2024 | 223.88 | 223.88 | 223.88 | 223.88 | 223.88 | - |
22 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
21 Mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
20 Mar 2024 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | - |
19 Mar 2024 | 221.54 | 221.54 | 221.54 | 221.54 | 221.54 | - |
18 Mar 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
15 Mar 2024 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - |
14 Mar 2024 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | - |
13 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
12 Mar 2024 | 222.94 | 222.94 | 222.94 | 222.94 | 222.94 | - |
11 Mar 2024 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | - |
08 Mar 2024 | 222.56 | 222.56 | 222.56 | 222.56 | 222.56 | - |
07 Mar 2024 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | - |
06 Mar 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
05 Mar 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 219.26 | - |
04 Mar 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
01 Mar 2024 | 221.89 | 221.89 | 221.89 | 221.89 | 221.89 | - |
29 Feb 2024 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | - |
28 Feb 2024 | 218.41 | 218.41 | 218.41 | 218.41 | 218.41 | - |
27 Feb 2024 | 219.92 | 219.92 | 219.92 | 219.92 | 219.92 | - |
26 Feb 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 219.84 | - |
23 Feb 2024 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | - |
22 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
21 Feb 2024 | 219.13 | 219.13 | 219.13 | 219.13 | 219.13 | - |
20 Feb 2024 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | - |
19 Feb 2024 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | - |
16 Feb 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
15 Feb 2024 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | - |
14 Feb 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | - |
13 Feb 2024 | 216.31 | 216.31 | 216.31 | 216.31 | 216.31 | - |
12 Feb 2024 | 219.42 | 219.42 | 219.42 | 219.42 | 219.42 | - |
09 Feb 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
08 Feb 2024 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | - |
07 Feb 2024 | 216.39 | 216.39 | 216.39 | 216.39 | 216.39 | - |
06 Feb 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
05 Feb 2024 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | - |
02 Feb 2024 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | - |
01 Feb 2024 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | - |
31 Jan 2024 | 217.51 | 217.51 | 217.51 | 217.51 | 217.51 | - |
30 Jan 2024 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | - |
29 Jan 2024 | 216.56 | 216.56 | 216.56 | 216.56 | 216.56 | - |
26 Jan 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
25 Jan 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
24 Jan 2024 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | - |
23 Jan 2024 | 212.59 | 212.59 | 212.59 | 212.59 | 212.59 | - |
22 Jan 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
19 Jan 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
18 Jan 2024 | 210.98 | 210.98 | 210.98 | 210.98 | 210.98 | - |
17 Jan 2024 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | - |
16 Jan 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
15 Jan 2024 | 212.58 | 212.58 | 212.58 | 212.58 | 212.58 | - |
12 Jan 2024 | 215.03 | 215.03 | 215.03 | 215.03 | 215.03 | - |
11 Jan 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
10 Jan 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
09 Jan 2024 | 213.53 | 213.53 | 213.53 | 213.53 | 213.53 | - |
08 Jan 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
05 Jan 2024 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | - |
04 Jan 2024 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | - |
03 Jan 2024 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | - |
02 Jan 2024 | 216.64 | 216.64 | 216.64 | 216.64 | 216.64 | - |
29 Dec 2023 | 219.51 | 219.51 | 219.51 | 219.51 | 219.51 | - |
28 Dec 2023 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
27 Dec 2023 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | - |
22 Dec 2023 | 218.39 | 218.39 | 218.39 | 218.39 | 218.39 | - |
21 Dec 2023 | 218.16 | 218.16 | 218.16 | 218.16 | 218.16 | - |
20 Dec 2023 | 218.07 | 218.07 | 218.07 | 218.07 | 218.07 | - |
19 Dec 2023 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
18 Dec 2023 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
15 Dec 2023 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |