Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 5 |
06 May 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
03 May 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
02 May 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
30 Apr 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
29 Apr 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
26 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
25 Apr 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
24 Apr 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
23 Apr 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
22 Apr 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
19 Apr 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
18 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
17 Apr 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
16 Apr 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | - |
15 Apr 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
12 Apr 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | - |
11 Apr 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
10 Apr 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
09 Apr 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 5 |
08 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
05 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
04 Apr 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
03 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
02 Apr 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
28 Mar 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
27 Mar 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
26 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
25 Mar 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
22 Mar 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
21 Mar 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
20 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
19 Mar 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
18 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
15 Mar 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
14 Mar 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
13 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
12 Mar 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
11 Mar 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
08 Mar 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
07 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
06 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
05 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
04 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 Mar 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
29 Feb 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
28 Feb 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
27 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
26 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
23 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
22 Feb 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
21 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
20 Feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
19 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
16 Feb 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
15 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
14 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
13 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
12 Feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
09 Feb 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
08 Feb 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
07 Feb 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
06 Feb 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
05 Feb 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
02 Feb 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
01 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
31 Jan 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
30 Jan 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
29 Jan 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
26 Jan 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
25 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
24 Jan 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
23 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
22 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
19 Jan 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
18 Jan 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
17 Jan 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
16 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
15 Jan 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
12 Jan 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
11 Jan 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
10 Jan 2024 | 175.95 | 175.95 | 175.10 | 175.10 | 175.10 | 12 |
09 Jan 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
08 Jan 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
05 Jan 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
04 Jan 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
03 Jan 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
02 Jan 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
29 Dec 2023 | 174.95 | 174.95 | 174.65 | 174.75 | 174.75 | - |
28 Dec 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
27 Dec 2023 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
22 Dec 2023 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - |
21 Dec 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
20 Dec 2023 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
19 Dec 2023 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
18 Dec 2023 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
15 Dec 2023 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
14 Dec 2023 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
13 Dec 2023 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
12 Dec 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |