Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
02 May 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
29 Apr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
26 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
25 Apr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
24 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
23 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
22 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
19 Apr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
18 Apr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
17 Apr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
16 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
15 Apr 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
12 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
11 Apr 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
10 Apr 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
09 Apr 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
08 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
05 Apr 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
04 Apr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
03 Apr 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
02 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
28 Mar 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
27 Mar 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
26 Mar 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
25 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
22 Mar 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
21 Mar 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
20 Mar 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
19 Mar 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
18 Mar 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
15 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
14 Mar 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
13 Mar 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
12 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
11 Mar 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
08 Mar 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
07 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
06 Mar 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
05 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
04 Mar 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
01 Mar 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
29 Feb 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
28 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
27 Feb 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
26 Feb 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
23 Feb 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
22 Feb 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
21 Feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
20 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
19 Feb 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
16 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
15 Feb 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
14 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
13 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
12 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
09 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
08 Feb 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
07 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
06 Feb 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
05 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
02 Feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
01 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
31 Jan 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
30 Jan 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
29 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
26 Jan 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
25 Jan 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
24 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
23 Jan 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
22 Jan 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
19 Jan 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
18 Jan 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
17 Jan 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
16 Jan 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
15 Jan 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
12 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
11 Jan 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
10 Jan 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
09 Jan 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
08 Jan 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
05 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
04 Jan 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
03 Jan 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
02 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
29 Dec 2023 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
28 Dec 2023 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
27 Dec 2023 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
22 Dec 2023 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
21 Dec 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
20 Dec 2023 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
19 Dec 2023 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
18 Dec 2023 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
15 Dec 2023 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
14 Dec 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
13 Dec 2023 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
12 Dec 2023 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
11 Dec 2023 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |