Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
21 May 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
20 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
17 May 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
16 May 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
15 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
14 May 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
13 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
10 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
09 May 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
08 May 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
07 May 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
03 May 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
02 May 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
01 May 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
30 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
29 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
26 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
25 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
24 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
23 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
22 Apr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
19 Apr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
18 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
17 Apr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
16 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
15 Apr 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
12 Apr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
11 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
10 Apr 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
09 Apr 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
08 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
05 Apr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
04 Apr 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
03 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
02 Apr 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
28 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
27 Mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
26 Mar 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
25 Mar 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
22 Mar 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
21 Mar 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
20 Mar 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
19 Mar 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
18 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
15 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
14 Mar 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
13 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
12 Mar 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
11 Mar 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
08 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
07 Mar 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
06 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
05 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
04 Mar 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
01 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
29 Feb 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
28 Feb 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
27 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
26 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
23 Feb 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
22 Feb 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
21 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
20 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
19 Feb 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
16 Feb 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
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 | - |
13 Feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
12 Feb 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
09 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
08 Feb 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
07 Feb 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
06 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
05 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
02 Feb 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
01 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
31 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
30 Jan 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
29 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
26 Jan 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
25 Jan 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
24 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
23 Jan 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
22 Jan 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
19 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
18 Jan 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
17 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
16 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
15 Jan 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
12 Jan 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
11 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
10 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
09 Jan 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
08 Jan 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
05 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
04 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
03 Jan 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
02 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |