Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - |
03 May 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
02 May 2024 | 194.52 | 194.52 | 194.52 | 194.52 | 194.52 | - |
30 Apr 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | - |
29 Apr 2024 | 196.62 | 196.62 | 196.62 | 196.62 | 196.62 | - |
26 Apr 2024 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | - |
25 Apr 2024 | 197.13 | 197.13 | 197.13 | 197.13 | 197.13 | - |
24 Apr 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
23 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
22 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
19 Apr 2024 | 193.58 | 193.58 | 193.58 | 193.58 | 193.58 | - |
18 Apr 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 193.79 | - |
17 Apr 2024 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | - |
16 Apr 2024 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | - |
15 Apr 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | - |
12 Apr 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
11 Apr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
10 Apr 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
09 Apr 2024 | 196.81 | 196.81 | 196.81 | 196.81 | 196.81 | - |
08 Apr 2024 | 196.01 | 196.01 | 196.01 | 196.01 | 196.01 | - |
05 Apr 2024 | 196.87 | 196.87 | 196.87 | 196.87 | 196.87 | - |
04 Apr 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - |
03 Apr 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 198.24 | - |
02 Apr 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
28 Mar 2024 | 201.27 | 201.27 | 201.27 | 201.27 | 201.27 | - |
27 Mar 2024 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | - |
26 Mar 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
25 Mar 2024 | 200.16 | 200.16 | 200.16 | 200.16 | 200.16 | - |
22 Mar 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | - |
21 Mar 2024 | 199.47 | 199.47 | 199.47 | 199.47 | 199.47 | - |
20 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
19 Mar 2024 | 199.27 | 199.27 | 199.27 | 199.27 | 199.27 | - |
18 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
15 Mar 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.06 | - |
14 Mar 2024 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | - |
13 Mar 2024 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | - |
12 Mar 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
11 Mar 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | - |
08 Mar 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
07 Mar 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
06 Mar 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.21 | - |
05 Mar 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
04 Mar 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
01 Mar 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 197.36 | - |
29 Feb 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | - |
28 Feb 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
27 Feb 2024 | 197.11 | 197.11 | 197.11 | 197.11 | 197.11 | - |
26 Feb 2024 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | - |
23 Feb 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
22 Feb 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | - |
21 Feb 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
20 Feb 2024 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | - |
19 Feb 2024 | 194.89 | 194.89 | 194.89 | 194.89 | 194.89 | - |
16 Feb 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
15 Feb 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
14 Feb 2024 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | - |
13 Feb 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
12 Feb 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
09 Feb 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
08 Feb 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
05 Feb 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
02 Feb 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
01 Feb 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
31 Jan 2024 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | - |
30 Jan 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
29 Jan 2024 | 188.97 | 188.97 | 188.97 | 188.97 | 188.97 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - |
24 Jan 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
23 Jan 2024 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - |
22 Jan 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
19 Jan 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
18 Jan 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
17 Jan 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | - |
16 Jan 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
15 Jan 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
12 Jan 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | - |
11 Jan 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
10 Jan 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
09 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
29 Dec 2023 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | - |
22 Dec 2023 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
21 Dec 2023 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
20 Dec 2023 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
19 Dec 2023 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | - |
18 Dec 2023 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
15 Dec 2023 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | - |
14 Dec 2023 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
13 Dec 2023 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
12 Dec 2023 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |