Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 198.50 | 198.86 | 198.14 | 199.08 | 199.08 | 4,512 |
02 May 2024 | 199.58 | 199.58 | 198.18 | 198.18 | 198.18 | 2,403 |
01 May 2024 | 200.16 | 200.16 | 200.16 | 200.55 | 200.55 | 6 |
30 Apr 2024 | 201.55 | 201.55 | 201.55 | 200.55 | 200.55 | 1 |
29 Apr 2024 | 202.25 | 202.25 | 201.35 | 201.55 | 201.55 | 658 |
26 Apr 2024 | 198.98 | 199.54 | 198.98 | 200.65 | 200.65 | 577 |
25 Apr 2024 | 197.70 | 198.04 | 197.26 | 197.09 | 197.09 | 6,771 |
24 Apr 2024 | 199.00 | 199.08 | 199.00 | 198.27 | 198.27 | 5 |
23 Apr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
22 Apr 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
19 Apr 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
18 Apr 2024 | 195.64 | 196.68 | 195.64 | 196.71 | 196.71 | 2,820 |
17 Apr 2024 | 196.56 | 196.58 | 195.88 | 195.88 | 195.88 | 4 |
16 Apr 2024 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | - |
15 Apr 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 26 |
12 Apr 2024 | 200.30 | 200.30 | 199.68 | 199.90 | 199.90 | 2,825 |
11 Apr 2024 | 202.30 | 202.30 | 202.15 | 201.30 | 201.30 | 500 |
10 Apr 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | - |
09 Apr 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
08 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
05 Apr 2024 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | - |
04 Apr 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
03 Apr 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
02 Apr 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
28 Mar 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | - |
27 Mar 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | - |
26 Mar 2024 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | - |
25 Mar 2024 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | - |
22 Mar 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
21 Mar 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
20 Mar 2024 | 208.15 | 208.15 | 208.15 | 207.68 | 207.68 | 564 |
19 Mar 2024 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | - |
18 Mar 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
15 Mar 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
14 Mar 2024 | 199.48 | 199.48 | 199.48 | 198.39 | 198.39 | 27 |
13 Mar 2024 | 199.28 | 199.28 | 199.28 | 199.59 | 199.59 | 21 |
12 Mar 2024 | 201.13 | 201.13 | 201.13 | 201.13 | 201.13 | - |
11 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
08 Mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
07 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
06 Mar 2024 | 206.68 | 206.68 | 206.68 | 206.68 | 206.68 | - |
05 Mar 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
04 Mar 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
01 Mar 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
29 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 20 |
28 Feb 2024 | 201.50 | 201.50 | 201.50 | 202.45 | 202.45 | 27 |
27 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 10,500 |
26 Feb 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
23 Feb 2024 | 204.05 | 204.30 | 204.05 | 203.45 | 203.45 | 1,096 |
22 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
21 Feb 2024 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | - |
20 Feb 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | - |
19 Feb 2024 | 201.77 | 201.77 | 201.77 | 201.77 | 201.77 | - |
16 Feb 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
15 Feb 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.42 | - |
14 Feb 2024 | 199.47 | 199.47 | 199.47 | 199.47 | 199.47 | - |
13 Feb 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
12 Feb 2024 | 198.76 | 198.78 | 198.76 | 198.73 | 198.73 | 250 |
09 Feb 2024 | 197.06 | 197.06 | 196.98 | 196.79 | 196.79 | 1,128 |
08 Feb 2024 | 197.06 | 197.10 | 196.94 | 195.40 | 195.40 | 81 |
07 Feb 2024 | 194.04 | 195.70 | 194.04 | 195.34 | 195.34 | 2,003 |
06 Feb 2024 | 196.50 | 196.50 | 196.50 | 195.73 | 195.73 | 564 |
05 Feb 2024 | 198.52 | 198.90 | 198.52 | 198.20 | 198.20 | 1,128 |
02 Feb 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | - |
01 Feb 2024 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
31 Jan 2024 | 199.52 | 199.52 | 198.12 | 198.12 | 198.12 | 616 |
30 Jan 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 198.31 | - |
29 Jan 2024 | 198.08 | 198.08 | 198.08 | 197.77 | 197.77 | 564 |
26 Jan 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - |
25 Jan 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | - |
24 Jan 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 202.10 | 202.20 | 202.10 | 202.20 | 202.20 | 110 |
19 Jan 2024 | 198.84 | 198.84 | 198.78 | 198.27 | 198.27 | 56 |
18 Jan 2024 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | - |
17 Jan 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
16 Jan 2024 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | - |
15 Jan 2024 | 200.35 | 200.35 | 200.25 | 200.30 | 200.30 | 1,692 |
12 Jan 2024 | 197.63 | 197.63 | 197.63 | 197.63 | 197.63 | - |
11 Jan 2024 | 197.06 | 197.06 | 195.96 | 195.78 | 195.78 | 2,820 |
10 Jan 2024 | 195.41 | 195.41 | 195.41 | 195.41 | 195.41 | - |
09 Jan 2024 | 190.24 | 190.24 | 189.52 | 190.60 | 190.60 | 3,530 |
08 Jan 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | - |
05 Jan 2024 | 188.10 | 189.42 | 188.10 | 189.42 | 189.42 | 1,066 |
04 Jan 2024 | 188.06 | 188.06 | 187.72 | 188.40 | 188.40 | 3,384 |
03 Jan 2024 | 187.28 | 187.28 | 187.28 | 187.37 | 187.37 | 564 |
02 Jan 2024 | 186.02 | 186.70 | 185.72 | 186.70 | 186.70 | 1,903 |
29 Dec 2023 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
28 Dec 2023 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
27 Dec 2023 | 186.82 | 186.82 | 186.82 | 186.19 | 186.19 | 30 |
22 Dec 2023 | 184.58 | 185.18 | 184.58 | 184.95 | 184.95 | 1,917 |
21 Dec 2023 | 184.48 | 184.48 | 184.48 | 184.67 | 184.67 | 500 |
20 Dec 2023 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
19 Dec 2023 | 185.52 | 186.32 | 184.24 | 184.24 | 184.24 | 376 |
18 Dec 2023 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
15 Dec 2023 | 183.12 | 183.12 | 183.12 | 182.62 | 182.62 | 574 |
14 Dec 2023 | 183.06 | 183.06 | 183.06 | 183.17 | 183.17 | 7 |
13 Dec 2023 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
12 Dec 2023 | 185.06 | 185.08 | 184.76 | 185.16 | 185.16 | 3,988 |
11 Dec 2023 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |