Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 237.41 | 237.41 | 237.41 | 237.41 | 237.41 | - |
14 May 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
13 May 2024 | 235.97 | 235.97 | 235.97 | 235.97 | 235.97 | - |
10 May 2024 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 235.62 | 235.62 | 235.62 | 235.62 | 235.62 | - |
07 May 2024 | 235.47 | 235.47 | 235.47 | 235.47 | 235.47 | - |
03 May 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
02 May 2024 | 233.24 | 233.24 | 233.24 | 233.24 | 233.24 | - |
30 Apr 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.69 | - |
29 Apr 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
26 Apr 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
25 Apr 2024 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - |
24 Apr 2024 | 231.87 | 231.87 | 231.87 | 231.87 | 231.87 | - |
23 Apr 2024 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - |
22 Apr 2024 | 230.09 | 230.09 | 230.09 | 230.09 | 230.09 | - |
19 Apr 2024 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | - |
18 Apr 2024 | 229.94 | 229.94 | 229.94 | 229.94 | 229.94 | - |
17 Apr 2024 | 230.12 | 230.12 | 230.12 | 230.12 | 230.12 | - |
16 Apr 2024 | 229.99 | 229.99 | 229.99 | 229.99 | 229.99 | - |
15 Apr 2024 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | - |
12 Apr 2024 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
11 Apr 2024 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | - |
10 Apr 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 232.07 | - |
09 Apr 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
08 Apr 2024 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
05 Apr 2024 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 232.21 | 232.21 | 232.21 | 232.21 | 232.21 | - |
02 Apr 2024 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
26 Mar 2024 | 231.82 | 231.82 | 231.82 | 231.82 | 231.82 | - |
25 Mar 2024 | 231.56 | 231.56 | 231.56 | 231.56 | 231.56 | - |
22 Mar 2024 | 232.38 | 232.38 | 232.38 | 232.38 | 232.38 | - |
21 Mar 2024 | 231.36 | 231.36 | 231.36 | 231.36 | 231.36 | - |
20 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
19 Mar 2024 | 228.89 | 228.89 | 228.89 | 228.89 | 228.89 | - |
18 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
15 Mar 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
14 Mar 2024 | 226.81 | 226.81 | 226.81 | 226.81 | 226.81 | - |
13 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
12 Mar 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.84 | - |
11 Mar 2024 | 224.36 | 224.36 | 224.36 | 224.36 | 224.36 | - |
08 Mar 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
07 Mar 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
06 Mar 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
05 Mar 2024 | 223.83 | 223.83 | 223.83 | 223.83 | 223.83 | - |
04 Mar 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
01 Mar 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
29 Feb 2024 | 224.31 | 224.31 | 224.31 | 224.31 | 224.31 | - |
28 Feb 2024 | 223.34 | 223.34 | 223.34 | 223.34 | 223.34 | - |
27 Feb 2024 | 222.86 | 222.86 | 222.86 | 222.86 | 222.86 | - |
26 Feb 2024 | 222.54 | 222.54 | 222.54 | 222.54 | 222.54 | - |
23 Feb 2024 | 223.12 | 223.12 | 223.12 | 223.12 | 223.12 | - |
22 Feb 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | - |
21 Feb 2024 | 219.72 | 219.72 | 219.72 | 219.72 | 219.72 | - |
20 Feb 2024 | 219.69 | 219.69 | 219.69 | 219.69 | 219.69 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | - |
15 Feb 2024 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | - |
14 Feb 2024 | 220.48 | 220.48 | 220.48 | 220.48 | 220.48 | - |
13 Feb 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 219.93 | - |
12 Feb 2024 | 220.19 | 220.19 | 220.19 | 220.19 | 220.19 | - |
09 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
08 Feb 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
07 Feb 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
06 Feb 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
05 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
02 Feb 2024 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | - |
01 Feb 2024 | 218.36 | 218.36 | 218.36 | 218.36 | 218.36 | - |
31 Jan 2024 | 217.15 | 217.15 | 217.15 | 217.15 | 217.15 | - |
30 Jan 2024 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
29 Jan 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | - |
26 Jan 2024 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
23 Jan 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 217.39 | - |
22 Jan 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
19 Jan 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
18 Jan 2024 | 215.12 | 215.12 | 215.12 | 215.12 | 215.12 | - |
17 Jan 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
16 Jan 2024 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | - |
11 Jan 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - |
10 Jan 2024 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | - |
09 Jan 2024 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | - |
08 Jan 2024 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 212.22 | 212.22 | 212.22 | 212.22 | 212.22 | - |
28 Dec 2023 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | - |
27 Dec 2023 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
22 Dec 2023 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
21 Dec 2023 | 212.26 | 212.26 | 212.26 | 212.26 | 212.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |