Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 205.09 | 205.09 | 205.09 | 205.09 | 205.09 | - |
03 May 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
02 May 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - |
30 Apr 2024 | 204.89 | 204.89 | 204.89 | 204.89 | 204.89 | - |
29 Apr 2024 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | - |
26 Apr 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | - |
25 Apr 2024 | 204.43 | 204.43 | 204.43 | 204.43 | 204.43 | - |
24 Apr 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
23 Apr 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
22 Apr 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
19 Apr 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | - |
18 Apr 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
17 Apr 2024 | 204.34 | 204.34 | 204.34 | 204.34 | 204.34 | - |
16 Apr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
15 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
12 Apr 2024 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | - |
11 Apr 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
10 Apr 2024 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | - |
09 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
08 Apr 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
05 Apr 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
04 Apr 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
03 Apr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
02 Apr 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
01 Apr 2024 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | - |
28 Mar 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
27 Mar 2024 | 205.29 | 205.29 | 205.29 | 205.29 | 205.29 | - |
26 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
25 Mar 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
22 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
21 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
20 Mar 2024 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | - |
19 Mar 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | - |
18 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | - |
15 Mar 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
14 Mar 2024 | 205.01 | 205.01 | 205.01 | 205.01 | 205.01 | - |
13 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
12 Mar 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
11 Mar 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
08 Mar 2024 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | - |
07 Mar 2024 | 204.44 | 204.44 | 204.44 | 204.44 | 204.44 | - |
06 Mar 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
05 Mar 2024 | 204.14 | 204.14 | 204.14 | 204.14 | 204.14 | - |
04 Mar 2024 | 204.19 | 204.19 | 204.19 | 204.19 | 204.19 | - |
01 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
29 Feb 2024 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
28 Feb 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
27 Feb 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
26 Feb 2024 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | - |
23 Feb 2024 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | - |
22 Feb 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
21 Feb 2024 | 203.42 | 203.42 | 203.42 | 203.42 | 203.42 | - |
20 Feb 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | - |
19 Feb 2024 | 203.19 | 203.19 | 203.19 | 203.19 | 203.19 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
14 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
09 Feb 2024 | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | - |
08 Feb 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
07 Feb 2024 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
06 Feb 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
05 Feb 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
02 Feb 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
01 Feb 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
31 Jan 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
30 Jan 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
29 Jan 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
26 Jan 2024 | 202.16 | 202.16 | 202.16 | 202.16 | 202.16 | - |
25 Jan 2024 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | - |
24 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
23 Jan 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
22 Jan 2024 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | - |
19 Jan 2024 | 201.16 | 201.16 | 201.16 | 201.16 | 201.16 | - |
18 Jan 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
17 Jan 2024 | 201.57 | 201.57 | 201.57 | 201.57 | 201.57 | - |
16 Jan 2024 | 202.34 | 202.34 | 202.34 | 202.34 | 202.34 | - |
15 Jan 2024 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | - |
12 Jan 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
11 Jan 2024 | 201.54 | 201.54 | 201.54 | 201.54 | 201.54 | - |
10 Jan 2024 | 201.54 | 201.54 | 201.54 | 201.54 | 201.54 | - |
09 Jan 2024 | 201.77 | 201.77 | 201.77 | 201.77 | 201.77 | - |
08 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
05 Jan 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
04 Jan 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - |
03 Jan 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
02 Jan 2024 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - |
28 Dec 2023 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
27 Dec 2023 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | - |
26 Dec 2023 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | - |
22 Dec 2023 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | - |
21 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
20 Dec 2023 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
19 Dec 2023 | 200.74 | 200.74 | 200.74 | 200.74 | 200.74 | - |
18 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
15 Dec 2023 | 200.27 | 200.27 | 200.27 | 200.27 | 200.27 | - |
14 Dec 2023 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
13 Dec 2023 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |