Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 11 |
16 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
15 May 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
14 May 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
13 May 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
10 May 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
09 May 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
08 May 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
07 May 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
06 May 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
03 May 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
02 May 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
30 Apr 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
29 Apr 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
26 Apr 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
25 Apr 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
24 Apr 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
23 Apr 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
22 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
19 Apr 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
18 Apr 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
17 Apr 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
16 Apr 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
15 Apr 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
12 Apr 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
11 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
10 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
09 Apr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
08 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
05 Apr 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
04 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
03 Apr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
02 Apr 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
28 Mar 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
27 Mar 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
26 Mar 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - |
25 Mar 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
22 Mar 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
21 Mar 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
20 Mar 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
19 Mar 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
18 Mar 2024 | 196.40 | 196.40 | 195.15 | 195.15 | 195.15 | 11 |
15 Mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
14 Mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
13 Mar 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
12 Mar 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | - |
11 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
08 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
07 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
06 Mar 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
05 Mar 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
04 Mar 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
01 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
29 Feb 2024 | 195.80 | 199.85 | 195.80 | 199.85 | 199.85 | 10 |
28 Feb 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
27 Feb 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
26 Feb 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
23 Feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
22 Feb 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
21 Feb 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | - |
20 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
19 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
16 Feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
15 Feb 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
14 Feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
13 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
12 Feb 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
09 Feb 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
08 Feb 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
07 Feb 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
06 Feb 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
05 Feb 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
02 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
01 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
31 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
30 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
29 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
26 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
25 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
24 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
23 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
22 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
19 Jan 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
18 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
17 Jan 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
16 Jan 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
15 Jan 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
12 Jan 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
11 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
10 Jan 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
09 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
08 Jan 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
05 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
04 Jan 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
03 Jan 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
02 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
29 Dec 2023 | 159.95 | 160.50 | 159.95 | 160.25 | 160.25 | - |
28 Dec 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
27 Dec 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
22 Dec 2023 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |