Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 213.58 | 213.58 | 213.58 | 213.58 | 213.58 | - |
29 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
26 Apr 2024 | 211.12 | 211.12 | 211.12 | 211.12 | 211.12 | - |
25 Apr 2024 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | - |
24 Apr 2024 | 212.23 | 212.23 | 212.23 | 212.23 | 212.23 | - |
23 Apr 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
22 Apr 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | - |
19 Apr 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
18 Apr 2024 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | - |
17 Apr 2024 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
16 Apr 2024 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | - |
15 Apr 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.23 | - |
12 Apr 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
11 Apr 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
10 Apr 2024 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | - |
09 Apr 2024 | 214.58 | 214.58 | 214.58 | 214.58 | 214.58 | - |
08 Apr 2024 | 214.68 | 214.68 | 214.68 | 214.68 | 214.68 | - |
05 Apr 2024 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | - |
04 Apr 2024 | 214.16 | 214.16 | 214.16 | 214.16 | 214.16 | - |
03 Apr 2024 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | - |
02 Apr 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
28 Mar 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
27 Mar 2024 | 214.84 | 214.84 | 214.84 | 214.84 | 214.84 | - |
26 Mar 2024 | 215.03 | 215.03 | 215.03 | 215.03 | 215.03 | - |
25 Mar 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
22 Mar 2024 | 216.17 | 216.17 | 216.17 | 216.17 | 216.17 | - |
21 Mar 2024 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | - |
20 Mar 2024 | 212.02 | 212.02 | 212.02 | 212.02 | 212.02 | - |
19 Mar 2024 | 212.11 | 212.11 | 212.11 | 212.11 | 212.11 | - |
18 Mar 2024 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
15 Mar 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
14 Mar 2024 | 215.19 | 215.19 | 215.19 | 215.19 | 215.19 | - |
13 Mar 2024 | 215.13 | 215.13 | 215.13 | 215.13 | 215.13 | - |
12 Mar 2024 | 215.49 | 215.49 | 215.49 | 215.49 | 215.49 | - |
11 Mar 2024 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | - |
08 Mar 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
07 Mar 2024 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | - |
06 Mar 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
05 Mar 2024 | 212.26 | 212.26 | 212.26 | 212.26 | 212.26 | - |
04 Mar 2024 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | - |
01 Mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
29 Feb 2024 | 212.24 | 212.24 | 212.24 | 212.24 | 212.24 | - |
28 Feb 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
27 Feb 2024 | 211.83 | 211.83 | 211.83 | 211.83 | 211.83 | - |
26 Feb 2024 | 211.09 | 211.09 | 211.09 | 211.09 | 211.09 | - |
23 Feb 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
22 Feb 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
21 Feb 2024 | 210.68 | 210.68 | 210.68 | 210.68 | 210.68 | - |
20 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
19 Feb 2024 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - |
16 Feb 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
15 Feb 2024 | 210.53 | 210.53 | 210.53 | 210.53 | 210.53 | - |
14 Feb 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
13 Feb 2024 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - |
12 Feb 2024 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | - |
09 Feb 2024 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | - |
08 Feb 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | - |
07 Feb 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 207.04 | - |
06 Feb 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
05 Feb 2024 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | - |
02 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
01 Feb 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.06 | - |
31 Jan 2024 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | - |
30 Jan 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
29 Jan 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
26 Jan 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
25 Jan 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
24 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
23 Jan 2024 | 198.83 | 198.83 | 198.83 | 198.83 | 198.83 | - |
22 Jan 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | - |
19 Jan 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
18 Jan 2024 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
17 Jan 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
16 Jan 2024 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | - |
15 Jan 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | - |
12 Jan 2024 | 203.13 | 203.13 | 203.13 | 203.13 | 203.13 | - |
11 Jan 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
10 Jan 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
09 Jan 2024 | 204.12 | 204.12 | 204.12 | 204.12 | 204.12 | - |
08 Jan 2024 | 203.62 | 203.62 | 203.62 | 203.62 | 203.62 | - |
05 Jan 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
04 Jan 2024 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | - |
03 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
02 Jan 2024 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
29 Dec 2023 | 210.06 | 210.06 | 210.06 | 210.06 | 210.06 | - |
28 Dec 2023 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
27 Dec 2023 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
22 Dec 2023 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | - |
21 Dec 2023 | 206.17 | 206.17 | 206.17 | 206.17 | 206.17 | - |
20 Dec 2023 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | - |
19 Dec 2023 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
18 Dec 2023 | 206.78 | 206.78 | 206.78 | 206.78 | 206.78 | - |
15 Dec 2023 | 206.09 | 206.09 | 206.09 | 206.09 | 206.09 | - |
14 Dec 2023 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | - |
13 Dec 2023 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
12 Dec 2023 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
11 Dec 2023 | 202.46 | 202.46 | 202.46 | 202.46 | 202.46 | - |
08 Dec 2023 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |