Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 255.78 | 255.78 | 255.78 | 255.78 | 255.78 | - |
09 May 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | - |
08 May 2024 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
07 May 2024 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
06 May 2024 | 253.63 | 253.63 | 253.63 | 253.63 | 253.63 | - |
03 May 2024 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | - |
02 May 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
01 May 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
30 Apr 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
29 Apr 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
26 Apr 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | - |
25 Apr 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
24 Apr 2024 | 248.23 | 248.23 | 248.23 | 248.23 | 248.23 | - |
23 Apr 2024 | 248.18 | 248.18 | 248.18 | 248.18 | 248.18 | - |
22 Apr 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | - |
19 Apr 2024 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | - |
18 Apr 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
17 Apr 2024 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | - |
16 Apr 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
15 Apr 2024 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | - |
12 Apr 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
11 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
10 Apr 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
09 Apr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
08 Apr 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
05 Apr 2024 | 254.61 | 254.61 | 254.61 | 254.61 | 254.61 | - |
04 Apr 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
03 Apr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
02 Apr 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
01 Apr 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
28 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
27 Mar 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
26 Mar 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | - |
25 Mar 2024 | 255.19 | 255.19 | 255.19 | 255.19 | 255.19 | - |
22 Mar 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
21 Mar 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
20 Mar 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | - |
19 Mar 2024 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | - |
18 Mar 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
15 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
14 Mar 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
13 Mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
12 Mar 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
11 Mar 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
08 Mar 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
07 Mar 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
06 Mar 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
05 Mar 2024 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
04 Mar 2024 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
01 Mar 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
29 Feb 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
28 Feb 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | - |
27 Feb 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | - |
26 Feb 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
23 Feb 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | - |
22 Feb 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
21 Feb 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | - |
20 Feb 2024 | 243.76 | 243.76 | 243.76 | 243.76 | 243.76 | - |
16 Feb 2024 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | - |
15 Feb 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
14 Feb 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
13 Feb 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
12 Feb 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
09 Feb 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
08 Feb 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
07 Feb 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
06 Feb 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
05 Feb 2024 | 241.91 | 241.91 | 241.91 | 241.91 | 241.91 | - |
02 Feb 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
01 Feb 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
31 Jan 2024 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
30 Jan 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
29 Jan 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
26 Jan 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
25 Jan 2024 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | - |
24 Jan 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
23 Jan 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - |
22 Jan 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
19 Jan 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
18 Jan 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
17 Jan 2024 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
16 Jan 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
12 Jan 2024 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | - |
11 Jan 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
10 Jan 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
09 Jan 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
08 Jan 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
05 Jan 2024 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | - |
04 Jan 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
03 Jan 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
02 Jan 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
29 Dec 2023 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | - |
28 Dec 2023 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | - |
27 Dec 2023 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | - |
26 Dec 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
22 Dec 2023 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | - |
21 Dec 2023 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
20 Dec 2023 | 229.67 | 229.67 | 229.67 | 229.67 | 229.67 | - |
19 Dec 2023 | 233.06 | 233.06 | 233.06 | 233.06 | 233.06 | - |
19 Dec 2023 | 0.962 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |