Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
21 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
20 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
17 May 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
16 May 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
15 May 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
14 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
13 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
10 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
09 May 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
08 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
07 May 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
06 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
03 May 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
02 May 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
30 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
29 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
26 Apr 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
25 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
24 Apr 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
23 Apr 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
22 Apr 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
19 Apr 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
18 Apr 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
17 Apr 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
16 Apr 2024 | 182.10 | 182.10 | 182.10 | 185.85 | 185.85 | 20 |
15 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
12 Apr 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
11 Apr 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
10 Apr 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
09 Apr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
08 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
05 Apr 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
04 Apr 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
03 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
02 Apr 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
28 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
27 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
26 Mar 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
25 Mar 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
22 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
21 Mar 2024 | 202.60 | 202.60 | 202.00 | 201.60 | 201.60 | 99 |
20 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
19 Mar 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
18 Mar 2024 | 202.20 | 202.20 | 202.20 | 201.40 | 201.40 | 4 |
15 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
14 Mar 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
13 Mar 2024 | 208.60 | 208.80 | 208.60 | 207.40 | 207.40 | 96 |
12 Mar 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
11 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
08 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
07 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
06 Mar 2024 | 199.90 | 199.90 | 199.90 | 201.40 | 201.40 | 4 |
05 Mar 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
04 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
29 Feb 2024 | 204.80 | 204.80 | 204.80 | 203.40 | 203.40 | 44 |
28 Feb 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
27 Feb 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
26 Feb 2024 | 206.00 | 206.00 | 206.00 | 205.80 | 205.80 | 4 |
23 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
22 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.20 | 204.20 | 50 |
21 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
20 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
19 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
16 Feb 2024 | 211.40 | 211.40 | 203.60 | 204.20 | 204.20 | 108 |
15 Feb 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
14 Feb 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
13 Feb 2024 | 229.00 | 229.00 | 216.20 | 213.40 | 213.40 | 164 |
12 Feb 2024 | 224.80 | 224.80 | 224.80 | 225.20 | 225.20 | 5 |
09 Feb 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
08 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
07 Feb 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
06 Feb 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
05 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
02 Feb 2024 | 228.00 | 228.00 | 228.00 | 225.40 | 225.40 | 44 |
01 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
31 Jan 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
30 Jan 2024 | 228.00 | 228.00 | 228.00 | 227.40 | 227.40 | 20 |
29 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
26 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
25 Jan 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
19 Jan 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
18 Jan 2024 | 225.80 | 225.80 | 225.40 | 225.40 | 225.40 | 50 |
17 Jan 2024 | 224.80 | 224.80 | 224.80 | 226.60 | 226.60 | 15 |
16 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
15 Jan 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
12 Jan 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
11 Jan 2024 | 231.40 | 233.20 | 231.40 | 226.60 | 226.60 | 8 |
10 Jan 2024 | 232.20 | 232.20 | 232.20 | 229.40 | 229.40 | 9 |
09 Jan 2024 | 236.20 | 238.60 | 236.20 | 234.60 | 234.60 | 68 |
08 Jan 2024 | 230.40 | 230.40 | 230.00 | 229.80 | 229.80 | 4 |
05 Jan 2024 | 236.80 | 237.00 | 236.80 | 236.40 | 236.40 | 46 |
04 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
03 Jan 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
02 Jan 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
29 Dec 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |