Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 221.79 | 221.79 | 221.79 | 221.79 | 221.79 | - |
16 May 2024 | 222.06 | 222.06 | 222.06 | 222.06 | 222.06 | - |
15 May 2024 | 222.98 | 222.98 | 222.98 | 222.98 | 222.98 | - |
14 May 2024 | 219.17 | 219.17 | 219.17 | 219.17 | 219.17 | - |
13 May 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
10 May 2024 | 218.08 | 218.08 | 218.08 | 218.08 | 218.08 | - |
09 May 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | - |
08 May 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
07 May 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | - |
02 May 2024 | 210.44 | 210.44 | 210.44 | 210.44 | 210.44 | - |
01 May 2024 | 208.92 | 208.92 | 208.92 | 208.92 | 208.92 | - |
30 Apr 2024 | 209.71 | 209.71 | 209.71 | 209.71 | 209.71 | - |
29 Apr 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
26 Apr 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
25 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
24 Apr 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | - |
23 Apr 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | - |
22 Apr 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
19 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | - |
18 Apr 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
17 Apr 2024 | 211.97 | 211.97 | 211.97 | 211.97 | 211.97 | - |
16 Apr 2024 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - |
15 Apr 2024 | 213.63 | 213.63 | 213.63 | 213.63 | 213.63 | - |
12 Apr 2024 | 216.47 | 216.47 | 216.47 | 216.47 | 216.47 | - |
11 Apr 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
10 Apr 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
09 Apr 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
08 Apr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
05 Apr 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
04 Apr 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
03 Apr 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
02 Apr 2024 | 219.41 | 219.41 | 219.41 | 219.41 | 219.41 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
27 Mar 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
26 Mar 2024 | 223.16 | 223.16 | 223.16 | 223.16 | 223.16 | - |
25 Mar 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - |
22 Mar 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
21 Mar 2024 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | - |
20 Mar 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | - |
19 Mar 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
14 Mar 2024 | 222.34 | 222.34 | 222.34 | 222.34 | 222.34 | - |
13 Mar 2024 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | - |
12 Mar 2024 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
11 Mar 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
08 Mar 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | - |
07 Mar 2024 | 224.78 | 224.78 | 224.78 | 224.78 | 224.78 | - |
06 Mar 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
05 Mar 2024 | 219.01 | 219.01 | 219.01 | 219.01 | 219.01 | - |
04 Mar 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
01 Mar 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
29 Feb 2024 | 219.51 | 219.51 | 219.51 | 219.51 | 219.51 | - |
28 Feb 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
27 Feb 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | - |
26 Feb 2024 | 219.18 | 219.18 | 219.18 | 219.18 | 219.18 | - |
23 Feb 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
22 Feb 2024 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | - |
21 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
20 Feb 2024 | 213.81 | 213.81 | 213.81 | 213.81 | 213.81 | - |
16 Feb 2024 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
15 Feb 2024 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | - |
14 Feb 2024 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | - |
13 Feb 2024 | 212.87 | 212.87 | 212.87 | 212.87 | 212.87 | - |
12 Feb 2024 | 216.13 | 216.13 | 216.13 | 216.13 | 216.13 | - |
09 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
08 Feb 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
07 Feb 2024 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | - |
06 Feb 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 209.42 | 209.42 | 209.42 | 209.42 | 209.42 | - |
01 Feb 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
31 Jan 2024 | 202.66 | 202.66 | 202.66 | 202.66 | 202.66 | - |
30 Jan 2024 | 205.58 | 205.58 | 205.58 | 205.58 | 205.58 | - |
29 Jan 2024 | 206.34 | 206.34 | 206.34 | 206.34 | 206.34 | - |
26 Jan 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
25 Jan 2024 | 202.24 | 202.24 | 202.24 | 202.24 | 202.24 | - |
24 Jan 2024 | 202.11 | 202.11 | 202.11 | 202.11 | 202.11 | - |
23 Jan 2024 | 199.16 | 199.16 | 199.16 | 199.16 | 199.16 | - |
22 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
19 Jan 2024 | 198.67 | 198.67 | 198.67 | 198.67 | 198.67 | - |
18 Jan 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
17 Jan 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
16 Jan 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
11 Jan 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
10 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
09 Jan 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | - |
08 Jan 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | - |
05 Jan 2024 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | - |
04 Jan 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
03 Jan 2024 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | - |
02 Jan 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
29 Dec 2023 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | - |
28 Dec 2023 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |