Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
30 Apr 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
29 Apr 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
26 Apr 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
25 Apr 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
24 Apr 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
23 Apr 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
22 Apr 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
19 Apr 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
18 Apr 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
17 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
16 Apr 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
15 Apr 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
12 Apr 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
11 Apr 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
10 Apr 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
09 Apr 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
08 Apr 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
05 Apr 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
04 Apr 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
03 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
02 Apr 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
01 Apr 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
28 Mar 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
27 Mar 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
26 Mar 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
25 Mar 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
22 Mar 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.72 | - |
21 Mar 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
20 Mar 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
19 Mar 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | - |
18 Mar 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
15 Mar 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
14 Mar 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
13 Mar 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
12 Mar 2024 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | - |
11 Mar 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
08 Mar 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
07 Mar 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
06 Mar 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
05 Mar 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
04 Mar 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
01 Mar 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
29 Feb 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
28 Feb 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
27 Feb 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
26 Feb 2024 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | - |
23 Feb 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
22 Feb 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
21 Feb 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
20 Feb 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | - |
16 Feb 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
15 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
14 Feb 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | - |
13 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
12 Feb 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
09 Feb 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
08 Feb 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
07 Feb 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
06 Feb 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
05 Feb 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
02 Feb 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
01 Feb 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
31 Jan 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
30 Jan 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
29 Jan 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
26 Jan 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
25 Jan 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
24 Jan 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
23 Jan 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
22 Jan 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
19 Jan 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
18 Jan 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
17 Jan 2024 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | - |
16 Jan 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
12 Jan 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
11 Jan 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
10 Jan 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
09 Jan 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
08 Jan 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
05 Jan 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
04 Jan 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
03 Jan 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | - |
02 Jan 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
29 Dec 2023 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
28 Dec 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
27 Dec 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
26 Dec 2023 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
22 Dec 2023 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
21 Dec 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 0.55 Capital gain | |||||
20 Dec 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 170.83 | - |
19 Dec 2023 | 174.15 | 174.15 | 174.15 | 174.15 | 173.59 | - |
18 Dec 2023 | 173.24 | 173.24 | 173.24 | 173.24 | 172.68 | - |
15 Dec 2023 | 171.74 | 171.74 | 171.74 | 171.74 | 171.19 | - |
14 Dec 2023 | 171.25 | 171.25 | 171.25 | 171.25 | 170.70 | - |
13 Dec 2023 | 170.46 | 170.46 | 170.46 | 170.46 | 169.91 | - |
12 Dec 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 167.50 | - |
11 Dec 2023 | 166.93 | 166.93 | 166.93 | 166.93 | 166.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |