Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.86 | - |
15 May 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
14 May 2024 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | - |
13 May 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
10 May 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
06 May 2024 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | - |
03 May 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
02 May 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
30 Apr 2024 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | - |
29 Apr 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | - |
26 Apr 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
25 Apr 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
24 Apr 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
23 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
22 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
19 Apr 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
18 Apr 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
17 Apr 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
16 Apr 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
15 Apr 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | - |
10 Apr 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
09 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
08 Apr 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
05 Apr 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
04 Apr 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | - |
03 Apr 2024 | 197.67 | 197.67 | 197.67 | 197.67 | 197.67 | - |
02 Apr 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
28 Mar 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
27 Mar 2024 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | - |
26 Mar 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | - |
25 Mar 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | - |
22 Mar 2024 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
21 Mar 2024 | 199.49 | 199.49 | 199.49 | 199.49 | 199.49 | - |
20 Mar 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | - |
19 Mar 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
18 Mar 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
15 Mar 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
14 Mar 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
13 Mar 2024 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | - |
12 Mar 2024 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | - |
11 Mar 2024 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | - |
08 Mar 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - |
07 Mar 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
06 Mar 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
05 Mar 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
04 Mar 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | - |
01 Mar 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
29 Feb 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | - |
28 Feb 2024 | 192.33 | 192.33 | 192.33 | 192.33 | 192.33 | - |
27 Feb 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
26 Feb 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
23 Feb 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
22 Feb 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
21 Feb 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
20 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | - |
15 Feb 2024 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | - |
14 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
13 Feb 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | - |
12 Feb 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
09 Feb 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
08 Feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
07 Feb 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
06 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
05 Feb 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
02 Feb 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - |
01 Feb 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
31 Jan 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.58 | - |
30 Jan 2024 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | - |
29 Jan 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
26 Jan 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
25 Jan 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
24 Jan 2024 | 183.31 | 183.31 | 183.31 | 183.31 | 183.31 | - |
23 Jan 2024 | 182.93 | 182.93 | 182.93 | 182.93 | 182.93 | - |
22 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
19 Jan 2024 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | - |
18 Jan 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
17 Jan 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | - |
16 Jan 2024 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
11 Jan 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
10 Jan 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
09 Jan 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
08 Jan 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
05 Jan 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
04 Jan 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
03 Jan 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
02 Jan 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | - |
29 Dec 2023 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
28 Dec 2023 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |