Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 198.97 | 198.97 | 198.97 | 198.97 | 198.97 | - |
26 Apr 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
25 Apr 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
24 Apr 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
23 Apr 2024 | 196.43 | 196.43 | 196.43 | 196.43 | 196.43 | - |
22 Apr 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
19 Apr 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | - |
18 Apr 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 197.43 | - |
17 Apr 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
16 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
15 Apr 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - |
12 Apr 2024 | 202.09 | 202.09 | 202.09 | 202.09 | 202.09 | - |
11 Apr 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
10 Apr 2024 | 201.52 | 201.52 | 201.52 | 201.52 | 201.52 | - |
09 Apr 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
08 Apr 2024 | 198.81 | 198.81 | 198.81 | 198.81 | 198.81 | - |
05 Apr 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
04 Apr 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | - |
03 Apr 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
02 Apr 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | - |
28 Mar 2024 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
25 Mar 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
22 Mar 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
21 Mar 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | - |
20 Mar 2024 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | - |
19 Mar 2024 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | - |
18 Mar 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.62 | - |
15 Mar 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
14 Mar 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | - |
13 Mar 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 186.47 | - |
12 Mar 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
11 Mar 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
08 Mar 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
07 Mar 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - |
06 Mar 2024 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | - |
05 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
04 Mar 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
01 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
29 Feb 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
28 Feb 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
27 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
26 Feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
23 Feb 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 180.06 | - |
22 Feb 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
21 Feb 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | - |
20 Feb 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
19 Feb 2024 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
16 Feb 2024 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | - |
15 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
14 Feb 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
13 Feb 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
12 Feb 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
09 Feb 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
08 Feb 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | - |
07 Feb 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
06 Feb 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | - |
05 Feb 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
02 Feb 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
01 Feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
31 Jan 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
30 Jan 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
29 Jan 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
26 Jan 2024 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | - |
25 Jan 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
24 Jan 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
23 Jan 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
22 Jan 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
19 Jan 2024 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | - |
18 Jan 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
17 Jan 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
16 Jan 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 185.19 | - |
15 Jan 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
12 Jan 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
11 Jan 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
10 Jan 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
09 Jan 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
08 Jan 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | - |
05 Jan 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
04 Jan 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | - |
29 Dec 2023 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | - |
28 Dec 2023 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
27 Dec 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
22 Dec 2023 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
21 Dec 2023 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
20 Dec 2023 | 195.17 | 195.17 | 195.17 | 195.17 | 195.17 | - |
19 Dec 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
18 Dec 2023 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | - |
15 Dec 2023 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
14 Dec 2023 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
13 Dec 2023 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
12 Dec 2023 | 183.07 | 183.07 | 183.07 | 183.07 | 183.07 | - |
11 Dec 2023 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |