Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
02 May 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
30 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | 1 |
29 Apr 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
26 Apr 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
25 Apr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
24 Apr 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
23 Apr 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
22 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
19 Apr 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
18 Apr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
17 Apr 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
16 Apr 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
15 Apr 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
12 Apr 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
11 Apr 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
10 Apr 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
09 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
08 Apr 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
05 Apr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
04 Apr 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
03 Apr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
02 Apr 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
28 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
27 Mar 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
26 Mar 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
25 Mar 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
22 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
21 Mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
20 Mar 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
19 Mar 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
18 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
15 Mar 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | - |
14 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
13 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
12 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
11 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
08 Mar 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
07 Mar 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
06 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
05 Mar 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
04 Mar 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
01 Mar 2024 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | - |
29 Feb 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
28 Feb 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 30 |
27 Feb 2024 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | - |
26 Feb 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
23 Feb 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
22 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
21 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
20 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
19 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
16 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
15 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
14 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
13 Feb 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
12 Feb 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
09 Feb 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
08 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
07 Feb 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
06 Feb 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
05 Feb 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
02 Feb 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
01 Feb 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
31 Jan 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | - |
30 Jan 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | - |
29 Jan 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
26 Jan 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
25 Jan 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
24 Jan 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
23 Jan 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
22 Jan 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
19 Jan 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
18 Jan 2024 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | - |
17 Jan 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
16 Jan 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
15 Jan 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
12 Jan 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | - |
11 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
10 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
09 Jan 2024 | 194.94 | 194.94 | 194.94 | 194.94 | 194.94 | - |
08 Jan 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 200 |
05 Jan 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | - |
04 Jan 2024 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
03 Jan 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
29 Dec 2023 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
28 Dec 2023 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | - |
27 Dec 2023 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
22 Dec 2023 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
21 Dec 2023 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | - |
20 Dec 2023 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
19 Dec 2023 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
18 Dec 2023 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
15 Dec 2023 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
14 Dec 2023 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
13 Dec 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
12 Dec 2023 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | - |
11 Dec 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
08 Dec 2023 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
07 Dec 2023 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |