Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 232.99 | 232.99 | 232.99 | 232.99 | 232.99 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 231.66 | 231.66 | 231.66 | 231.66 | 231.66 | - |
29 Apr 2024 | 230.19 | 230.19 | 230.19 | 230.19 | 230.19 | - |
26 Apr 2024 | 229.32 | 229.32 | 229.32 | 229.32 | 229.32 | - |
25 Apr 2024 | 229.34 | 229.34 | 229.34 | 229.34 | 229.34 | - |
24 Apr 2024 | 229.18 | 229.18 | 229.18 | 229.18 | 229.18 | - |
23 Apr 2024 | 228.79 | 228.79 | 228.79 | 228.79 | 228.79 | - |
22 Apr 2024 | 227.42 | 227.42 | 227.42 | 227.42 | 227.42 | - |
19 Apr 2024 | 224.11 | 224.11 | 224.11 | 224.11 | 224.11 | - |
18 Apr 2024 | 224.86 | 224.86 | 224.86 | 224.86 | 224.86 | - |
17 Apr 2024 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | - |
16 Apr 2024 | 223.54 | 223.54 | 223.54 | 223.54 | 223.54 | - |
15 Apr 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
12 Apr 2024 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | - |
11 Apr 2024 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
10 Apr 2024 | 226.92 | 226.92 | 226.92 | 226.92 | 226.92 | - |
09 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
08 Apr 2024 | 225.52 | 225.52 | 225.52 | 225.52 | 225.52 | - |
05 Apr 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
04 Apr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
03 Apr 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
02 Apr 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
28 Mar 2024 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | - |
27 Mar 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | - |
26 Mar 2024 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 222.18 | 222.18 | 222.18 | 222.18 | 222.18 | - |
21 Mar 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
20 Mar 2024 | 220.38 | 220.38 | 220.38 | 220.38 | 220.38 | - |
19 Mar 2024 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - |
18 Mar 2024 | 220.58 | 220.58 | 220.58 | 220.58 | 220.58 | - |
15 Mar 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
14 Mar 2024 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | - |
13 Mar 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
12 Mar 2024 | 220.71 | 220.71 | 220.71 | 220.71 | 220.71 | - |
11 Mar 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
08 Mar 2024 | 220.53 | 220.53 | 220.53 | 220.53 | 220.53 | - |
07 Mar 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
06 Mar 2024 | 218.44 | 218.44 | 218.44 | 218.44 | 218.44 | - |
05 Mar 2024 | 217.44 | 217.44 | 217.44 | 217.44 | 217.44 | - |
04 Mar 2024 | 217.02 | 217.02 | 217.02 | 217.02 | 217.02 | - |
01 Mar 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
29 Feb 2024 | 215.77 | 215.77 | 215.77 | 215.77 | 215.77 | - |
28 Feb 2024 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | - |
27 Feb 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
26 Feb 2024 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
23 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
22 Feb 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | - |
21 Feb 2024 | 217.57 | 217.57 | 217.57 | 217.57 | 217.57 | - |
20 Feb 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
19 Feb 2024 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | - |
16 Feb 2024 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | - |
15 Feb 2024 | 217.64 | 217.64 | 217.64 | 217.64 | 217.64 | - |
14 Feb 2024 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | - |
13 Feb 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
12 Feb 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 217.67 | - |
09 Feb 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
08 Feb 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | - |
07 Feb 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
06 Feb 2024 | 217.52 | 217.52 | 217.52 | 217.52 | 217.52 | - |
05 Feb 2024 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
02 Feb 2024 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | - |
01 Feb 2024 | 219.06 | 219.06 | 219.06 | 219.06 | 219.06 | - |
31 Jan 2024 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | - |
30 Jan 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
29 Jan 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
26 Jan 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
25 Jan 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
24 Jan 2024 | 214.54 | 214.54 | 214.54 | 214.54 | 214.54 | - |
23 Jan 2024 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | - |
22 Jan 2024 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - |
19 Jan 2024 | 213.13 | 213.13 | 213.13 | 213.13 | 213.13 | - |
18 Jan 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | - |
17 Jan 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
16 Jan 2024 | 215.11 | 215.11 | 215.11 | 215.11 | 215.11 | - |
15 Jan 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
12 Jan 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
11 Jan 2024 | 215.33 | 215.33 | 215.33 | 215.33 | 215.33 | - |
10 Jan 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 215.56 | - |
09 Jan 2024 | 215.51 | 215.51 | 215.51 | 215.51 | 215.51 | - |
08 Jan 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
05 Jan 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 214.14 | - |
04 Jan 2024 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | - |
03 Jan 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
02 Jan 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
02 Jan 2024 | 0.019617 Dividend | |||||
29 Dec 2023 | 216.49 | 216.49 | 216.49 | 216.49 | 216.47 | - |
28 Dec 2023 | 215.92 | 215.92 | 215.92 | 215.92 | 215.90 | - |
27 Dec 2023 | 215.23 | 215.23 | 215.23 | 215.23 | 215.21 | - |
22 Dec 2023 | 214.27 | 214.27 | 214.27 | 214.27 | 214.25 | - |
21 Dec 2023 | 213.49 | 213.49 | 213.49 | 213.49 | 213.47 | - |
20 Dec 2023 | 211.49 | 211.49 | 211.49 | 211.49 | 211.47 | - |
19 Dec 2023 | 209.66 | 209.66 | 209.66 | 209.66 | 209.64 | - |
18 Dec 2023 | 208.67 | 208.67 | 208.67 | 208.67 | 208.65 | - |
15 Dec 2023 | 208.26 | 208.26 | 208.26 | 208.26 | 208.25 | - |
14 Dec 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 207.08 | - |
13 Dec 2023 | 203.98 | 203.98 | 203.98 | 203.98 | 203.96 | - |
12 Dec 2023 | 203.91 | 203.91 | 203.91 | 203.91 | 203.89 | - |
11 Dec 2023 | 203.62 | 203.62 | 203.62 | 203.62 | 203.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |