Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | 1,059 |
15 May 2024 | 196.81 | 196.81 | 196.81 | 196.81 | 196.81 | 256 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 196.21 | 196.21 | 196.17 | 196.17 | 196.17 | 278 |
10 May 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 12,790 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | 55 |
07 May 2024 | 194.38 | 194.44 | 194.38 | 194.44 | 194.44 | 159 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 190.02 | 190.02 | 190.02 | 121.98 | 121.98 | 640 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 191.67 | 191.67 | 191.30 | 191.30 | 191.30 | 4,832 |
29 Apr 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | 40 |
26 Apr 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | 28 |
25 Apr 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | 16 |
24 Apr 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.33 | 169 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 1,166 |
19 Apr 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 186.74 | 7 |
18 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 5 |
17 Apr 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | 286 |
16 Apr 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | 75 |
15 Apr 2024 | 192.34 | 192.34 | 191.33 | 191.33 | 191.33 | 2,345 |
12 Apr 2024 | 193.56 | 193.56 | 193.42 | 193.42 | 193.42 | 247 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | 18 |
09 Apr 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | 57 |
08 Apr 2024 | 193.65 | 193.65 | 193.56 | 193.56 | 193.56 | 127 |
05 Apr 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | 681 |
04 Apr 2024 | 194.60 | 194.75 | 194.60 | 194.75 | 194.75 | 78 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 194.81 | 194.81 | 194.81 | 194.81 | 194.81 | 145 |
28 Mar 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | 34 |
27 Mar 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | 41 |
26 Mar 2024 | 194.91 | 194.91 | 194.60 | 194.60 | 194.60 | 3,645 |
25 Mar 2024 | 193.96 | 193.96 | 193.83 | 193.83 | 193.83 | 3,798 |
22 Mar 2024 | 195.25 | 195.25 | 195.01 | 195.01 | 195.01 | 79 |
21 Mar 2024 | 194.70 | 194.78 | 194.70 | 194.78 | 194.78 | 2,844 |
20 Mar 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 12 |
19 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1,162 |
18 Mar 2024 | 191.46 | 191.55 | 191.46 | 191.55 | 191.55 | 185 |
15 Mar 2024 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | 618 |
14 Mar 2024 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 270 |
13 Mar 2024 | 192.33 | 192.33 | 192.07 | 192.08 | 192.08 | 340 |
12 Mar 2024 | 190.80 | 190.80 | 190.67 | 190.67 | 190.67 | 202 |
11 Mar 2024 | 190.05 | 190.12 | 190.05 | 190.12 | 190.12 | 359 |
08 Mar 2024 | 191.69 | 191.69 | 191.65 | 191.69 | 191.69 | 553 |
07 Mar 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 137 |
06 Mar 2024 | 189.45 | 189.84 | 189.45 | 189.84 | 189.84 | 4,719 |
05 Mar 2024 | 189.78 | 189.78 | 189.67 | 189.67 | 189.67 | 1,062 |
04 Mar 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | 156 |
01 Mar 2024 | 189.08 | 189.13 | 189.08 | 189.13 | 189.13 | 57 |
29 Feb 2024 | 188.12 | 188.12 | 187.93 | 187.93 | 187.93 | 90 |
28 Feb 2024 | 188.07 | 188.07 | 187.97 | 188.07 | 188.07 | 290 |
27 Feb 2024 | 188.65 | 188.65 | 188.52 | 188.52 | 188.52 | 1,298 |
26 Feb 2024 | 188.89 | 188.94 | 188.80 | 188.94 | 188.94 | 2,239 |
23 Feb 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | 143 |
22 Feb 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 1,160 |
21 Feb 2024 | 185.18 | 185.49 | 185.18 | 185.37 | 185.37 | 283 |
20 Feb 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | 131 |
19 Feb 2024 | 186.57 | 186.57 | 186.45 | 186.45 | 186.45 | 727 |
16 Feb 2024 | 187.30 | 187.47 | 187.30 | 187.47 | 187.47 | 1,869 |
15 Feb 2024 | 186.11 | 186.11 | 185.88 | 185.88 | 185.88 | 755 |
14 Feb 2024 | 184.61 | 184.74 | 184.61 | 184.74 | 184.74 | 417 |
13 Feb 2024 | 185.76 | 185.76 | 185.57 | 185.57 | 185.57 | 1,059 |
12 Feb 2024 | 185.86 | 186.03 | 185.81 | 185.81 | 185.81 | 2,633 |
09 Feb 2024 | 185.23 | 185.45 | 185.23 | 185.45 | 185.45 | 432 |
08 Feb 2024 | 184.97 | 185.11 | 184.85 | 184.91 | 184.91 | 1,316 |
07 Feb 2024 | 183.81 | 184.83 | 183.81 | 184.83 | 184.83 | 1,213 |
06 Feb 2024 | 183.41 | 183.54 | 183.41 | 183.54 | 183.54 | 864 |
05 Feb 2024 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | 1,970 |
02 Feb 2024 | 183.01 | 183.01 | 182.61 | 182.61 | 182.61 | 535 |
01 Feb 2024 | 181.35 | 181.35 | 181.19 | 181.19 | 181.19 | 427 |
31 Jan 2024 | 182.13 | 182.21 | 182.13 | 182.21 | 182.21 | 1,415 |
30 Jan 2024 | 182.73 | 182.73 | 182.57 | 182.57 | 182.57 | 2,686 |
29 Jan 2024 | 182.00 | 182.00 | 181.99 | 181.99 | 181.99 | 389 |
26 Jan 2024 | 181.55 | 181.65 | 181.55 | 181.65 | 181.65 | 191 |
25 Jan 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | 836 |
24 Jan 2024 | 181.27 | 181.48 | 181.21 | 181.48 | 181.48 | 973 |
23 Jan 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | 1,353 |
22 Jan 2024 | 179.91 | 179.91 | 179.77 | 179.77 | 179.77 | 1,104 |
19 Jan 2024 | 178.52 | 178.52 | 178.33 | 178.33 | 178.33 | 820 |
18 Jan 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | 2,160 |
17 Jan 2024 | 176.18 | 176.42 | 176.18 | 176.42 | 176.42 | 120 |
16 Jan 2024 | 177.41 | 178.23 | 177.41 | 178.23 | 178.23 | 374 |
15 Jan 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 202 |
12 Jan 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | 209 |
11 Jan 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | 136 |
10 Jan 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | 115 |
09 Jan 2024 | 177.51 | 177.51 | 177.34 | 177.34 | 177.34 | 362 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 175.47 | 175.47 | 175.32 | 175.38 | 175.38 | 1,885 |
04 Jan 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 83 |
03 Jan 2024 | 176.70 | 176.70 | 176.10 | 176.10 | 176.10 | 613 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | 10 |
28 Dec 2023 | 178.51 | 178.73 | 178.51 | 178.73 | 178.73 | 451 |
27 Dec 2023 | 178.24 | 178.41 | 178.24 | 178.31 | 178.31 | 1,208 |
22 Dec 2023 | 176.80 | 177.50 | 176.80 | 177.50 | 177.50 | 1,942 |
21 Dec 2023 | 176.52 | 176.70 | 176.52 | 176.70 | 176.70 | 387 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |