Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 201.04 | 201.04 | 201.04 | 201.04 | 201.04 | - |
15 May 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | - |
14 May 2024 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | - |
13 May 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
10 May 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 197.76 | - |
09 May 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 196.42 | - |
08 May 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
07 May 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
06 May 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
03 May 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
02 May 2024 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | - |
01 May 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | - |
30 Apr 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | - |
29 Apr 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | - |
26 Apr 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
25 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
24 Apr 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | - |
23 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
22 Apr 2024 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | - |
19 Apr 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
18 Apr 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
17 Apr 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
16 Apr 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | - |
15 Apr 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
12 Apr 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
11 Apr 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | - |
10 Apr 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
09 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
08 Apr 2024 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | - |
05 Apr 2024 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | - |
04 Apr 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | - |
03 Apr 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
02 Apr 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | - |
01 Apr 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
28 Mar 2024 | 207.21 | 207.21 | 207.21 | 207.21 | 207.21 | - |
27 Mar 2024 | 207.71 | 207.71 | 207.71 | 207.71 | 207.71 | - |
26 Mar 2024 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | - |
25 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
22 Mar 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
21 Mar 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | - |
20 Mar 2024 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | - |
19 Mar 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
18 Mar 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
15 Mar 2024 | 205.83 | 205.83 | 205.83 | 205.83 | 205.83 | - |
14 Mar 2024 | 207.61 | 207.61 | 207.61 | 207.61 | 207.61 | - |
13 Mar 2024 | 209.38 | 209.38 | 209.38 | 209.38 | 209.38 | - |
12 Mar 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
11 Mar 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | - |
08 Mar 2024 | 207.63 | 207.63 | 207.63 | 207.63 | 207.63 | - |
07 Mar 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
06 Mar 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
05 Mar 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
04 Mar 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
01 Mar 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
29 Feb 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
28 Feb 2024 | 202.14 | 202.14 | 202.14 | 202.14 | 202.14 | - |
27 Feb 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
26 Feb 2024 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | - |
23 Feb 2024 | 202.48 | 202.48 | 202.48 | 202.48 | 202.48 | - |
22 Feb 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
21 Feb 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | - |
20 Feb 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
16 Feb 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | - |
15 Feb 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
14 Feb 2024 | 195.79 | 195.79 | 195.79 | 195.79 | 195.79 | - |
13 Feb 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
12 Feb 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
09 Feb 2024 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | - |
08 Feb 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | - |
07 Feb 2024 | 194.59 | 194.59 | 194.59 | 194.59 | 194.59 | - |
06 Feb 2024 | 192.89 | 192.89 | 192.89 | 192.89 | 192.89 | - |
05 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
02 Feb 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
01 Feb 2024 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | - |
31 Jan 2024 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | - |
30 Jan 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
29 Jan 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
26 Jan 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
25 Jan 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
24 Jan 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
23 Jan 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
22 Jan 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
19 Jan 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
18 Jan 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
17 Jan 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
16 Jan 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | - |
12 Jan 2024 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | - |
11 Jan 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
10 Jan 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
09 Jan 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.73 | - |
08 Jan 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
05 Jan 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
04 Jan 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
03 Jan 2024 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | - |
02 Jan 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | - |
29 Dec 2023 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | - |
28 Dec 2023 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
27 Dec 2023 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - |
26 Dec 2023 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |