Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | - |
15 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
14 May 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
13 May 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 151 |
10 May 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
08 May 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
07 May 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
06 May 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
03 May 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
29 Apr 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
26 Apr 2024 | 197.32 | 197.32 | 197.04 | 197.04 | 197.04 | 2,375 |
25 Apr 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
24 Apr 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
23 Apr 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
22 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
19 Apr 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
18 Apr 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | - |
17 Apr 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | 153 |
16 Apr 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | 20 |
15 Apr 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 106 |
12 Apr 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
11 Apr 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
10 Apr 2024 | 202.50 | 203.25 | 202.50 | 203.25 | 203.25 | 3,920 |
09 Apr 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
08 Apr 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 42 |
05 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
04 Apr 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
03 Apr 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | 300 |
02 Apr 2024 | 202.90 | 202.90 | 200.55 | 200.55 | 200.55 | 1,852 |
28 Mar 2024 | 203.05 | 203.25 | 203.05 | 203.25 | 203.25 | 769 |
27 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
26 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
25 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 50 |
22 Mar 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
21 Mar 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
20 Mar 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
19 Mar 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
18 Mar 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
15 Mar 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | - |
14 Mar 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | 34 |
13 Mar 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | 1,603 |
12 Mar 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | 69 |
11 Mar 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 199.18 | - |
08 Mar 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
07 Mar 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
06 Mar 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
05 Mar 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
04 Mar 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
01 Mar 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | 380 |
29 Feb 2024 | 197.14 | 197.14 | 196.48 | 196.48 | 196.48 | 12 |
28 Feb 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
27 Feb 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
26 Feb 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
23 Feb 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
22 Feb 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
21 Feb 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 62 |
20 Feb 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
19 Feb 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | 83 |
16 Feb 2024 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | - |
15 Feb 2024 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - |
14 Feb 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
13 Feb 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
12 Feb 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
09 Feb 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
08 Feb 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 21 |
07 Feb 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
06 Feb 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | 91 |
05 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
02 Feb 2024 | 191.20 | 191.74 | 190.12 | 191.30 | 191.30 | 1,356 |
01 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 10 |
31 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 194 |
30 Jan 2024 | 190.98 | 190.98 | 190.92 | 190.92 | 190.92 | 108 |
29 Jan 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
26 Jan 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 12 |
25 Jan 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | 100 |
24 Jan 2024 | 189.88 | 189.96 | 189.88 | 189.96 | 189.96 | 1,060 |
23 Jan 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
22 Jan 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
19 Jan 2024 | 186.86 | 186.86 | 185.70 | 185.76 | 185.76 | 380 |
18 Jan 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
17 Jan 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 350 |
16 Jan 2024 | 184.34 | 184.48 | 184.34 | 184.48 | 184.48 | 64 |
15 Jan 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 18 |
12 Jan 2024 | 184.80 | 185.52 | 184.80 | 185.22 | 185.22 | 732 |
11 Jan 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
10 Jan 2024 | 184.20 | 184.68 | 184.20 | 184.68 | 184.68 | 4,240 |
09 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 72 |
08 Jan 2024 | 181.68 | 182.60 | 181.68 | 182.60 | 182.60 | 84 |
05 Jan 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | 82 |
04 Jan 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | 1 |
03 Jan 2024 | 183.68 | 183.68 | 182.56 | 182.56 | 182.56 | 103 |
29 Dec 2023 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | 5 |
28 Dec 2023 | 185.64 | 185.68 | 185.64 | 185.68 | 185.68 | 2,399 |
27 Dec 2023 | 185.14 | 185.36 | 185.14 | 185.36 | 185.36 | 6 |
22 Dec 2023 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | 1,401 |
21 Dec 2023 | 183.28 | 183.28 | 183.24 | 183.24 | 183.24 | 401 |
20 Dec 2023 | 184.58 | 184.58 | 184.58 | 184.58 | 184.58 | 17 |
19 Dec 2023 | 182.42 | 184.52 | 182.42 | 184.52 | 184.52 | 157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |