Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
30 Apr 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.89 | - |
29 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
26 Apr 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
25 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
24 Apr 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
23 Apr 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
22 Apr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
19 Apr 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 204.71 | - |
18 Apr 2024 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | - |
17 Apr 2024 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | - |
16 Apr 2024 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | - |
15 Apr 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
12 Apr 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
11 Apr 2024 | 213.43 | 213.43 | 213.43 | 213.43 | 213.43 | - |
10 Apr 2024 | 212.24 | 212.24 | 212.24 | 212.24 | 212.24 | - |
09 Apr 2024 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | - |
08 Apr 2024 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - |
05 Apr 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
04 Apr 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | - |
03 Apr 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
02 Apr 2024 | 213.64 | 213.64 | 213.64 | 213.64 | 213.64 | - |
28 Mar 2024 | 212.53 | 212.53 | 212.53 | 212.53 | 212.53 | - |
27 Mar 2024 | 212.16 | 212.16 | 212.16 | 212.16 | 212.16 | - |
26 Mar 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | - |
25 Mar 2024 | 212.02 | 212.02 | 212.02 | 212.02 | 212.02 | - |
22 Mar 2024 | 213.47 | 213.47 | 213.47 | 213.47 | 213.47 | - |
21 Mar 2024 | 212.79 | 212.79 | 212.79 | 212.79 | 212.79 | - |
20 Mar 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
19 Mar 2024 | 209.46 | 209.46 | 209.46 | 209.46 | 209.46 | - |
18 Mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
15 Mar 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - |
14 Mar 2024 | 212.51 | 212.51 | 212.51 | 212.51 | 212.51 | - |
13 Mar 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | - |
12 Mar 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | - |
11 Mar 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
08 Mar 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
07 Mar 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
06 Mar 2024 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
05 Mar 2024 | 209.63 | 209.63 | 209.63 | 209.63 | 209.63 | - |
04 Mar 2024 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | - |
01 Mar 2024 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | - |
29 Feb 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
28 Feb 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
27 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
26 Feb 2024 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | - |
23 Feb 2024 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | - |
22 Feb 2024 | 209.41 | 209.41 | 209.41 | 209.41 | 209.41 | - |
21 Feb 2024 | 208.08 | 208.08 | 208.08 | 208.08 | 208.08 | - |
20 Feb 2024 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | - |
19 Feb 2024 | 207.66 | 207.66 | 207.66 | 207.66 | 207.66 | - |
16 Feb 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
15 Feb 2024 | 207.93 | 207.93 | 207.93 | 207.93 | 207.93 | - |
14 Feb 2024 | 205.09 | 205.09 | 205.09 | 205.09 | 205.09 | - |
13 Feb 2024 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | - |
12 Feb 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
09 Feb 2024 | 205.28 | 205.28 | 205.28 | 205.28 | 205.28 | - |
08 Feb 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | - |
07 Feb 2024 | 204.49 | 204.49 | 204.49 | 204.49 | 204.49 | - |
06 Feb 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
05 Feb 2024 | 201.77 | 201.77 | 201.77 | 201.77 | 201.77 | - |
02 Feb 2024 | 198.53 | 198.53 | 198.53 | 198.53 | 198.53 | - |
01 Feb 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
31 Jan 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | - |
30 Jan 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
29 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
26 Jan 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
25 Jan 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | - |
24 Jan 2024 | 198.33 | 198.33 | 198.33 | 198.33 | 198.33 | - |
23 Jan 2024 | 196.39 | 196.39 | 196.39 | 196.39 | 196.39 | - |
22 Jan 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | - |
19 Jan 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | - |
18 Jan 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
17 Jan 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
16 Jan 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
15 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
12 Jan 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
11 Jan 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
10 Jan 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
09 Jan 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
08 Jan 2024 | 201.13 | 201.13 | 201.13 | 201.13 | 201.13 | - |
05 Jan 2024 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | - |
04 Jan 2024 | 203.31 | 203.31 | 203.31 | 203.31 | 203.31 | - |
03 Jan 2024 | 204.98 | 204.98 | 204.98 | 204.98 | 204.98 | - |
02 Jan 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
29 Dec 2023 | 207.51 | 207.51 | 207.51 | 207.51 | 207.51 | - |
28 Dec 2023 | 206.91 | 206.91 | 206.91 | 206.91 | 206.91 | - |
27 Dec 2023 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
22 Dec 2023 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
21 Dec 2023 | 203.67 | 203.67 | 203.67 | 203.67 | 203.67 | - |
20 Dec 2023 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
19 Dec 2023 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
18 Dec 2023 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | - |
15 Dec 2023 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
14 Dec 2023 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | - |
13 Dec 2023 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
12 Dec 2023 | 200.49 | 200.49 | 200.49 | 200.49 | 200.49 | - |
11 Dec 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
08 Dec 2023 | 199.61 | 199.61 | 199.61 | 199.61 | 199.61 | - |
07 Dec 2023 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |