Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
07 May 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
06 May 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - |
03 May 2024 | 188.53 | 188.53 | 188.53 | 188.53 | 188.53 | - |
02 May 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
30 Apr 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
29 Apr 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | - |
26 Apr 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
25 Apr 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
24 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
23 Apr 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | - |
22 Apr 2024 | 185.53 | 185.53 | 185.53 | 185.53 | 185.53 | - |
19 Apr 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | - |
18 Apr 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
17 Apr 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
16 Apr 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
15 Apr 2024 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | - |
12 Apr 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | - |
09 Apr 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
04 Apr 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 189.21 | 189.21 | 189.21 | 189.21 | 189.21 | - |
28 Mar 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
27 Mar 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
26 Mar 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | - |
25 Mar 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | - |
22 Mar 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
21 Mar 2024 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | - |
20 Mar 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
15 Mar 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | - |
14 Mar 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 186.97 | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
11 Mar 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | - |
08 Mar 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
05 Mar 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
04 Mar 2024 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | - |
01 Mar 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | - |
27 Feb 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
26 Feb 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
23 Feb 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | - |
20 Feb 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
19 Feb 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
16 Feb 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
15 Feb 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | - |
14 Feb 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
13 Feb 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
12 Feb 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | - |
05 Feb 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
02 Feb 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 183.07 | 183.07 | 183.07 | 183.07 | 183.07 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
26 Jan 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | - |
23 Jan 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
22 Jan 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | - |
19 Jan 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
18 Jan 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 179.87 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | - |
15 Jan 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | - |
12 Jan 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
11 Jan 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
10 Jan 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
09 Jan 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
29 Dec 2023 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | - |
28 Dec 2023 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
27 Dec 2023 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
22 Dec 2023 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
21 Dec 2023 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
20 Dec 2023 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | - |
19 Dec 2023 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
14 Dec 2023 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |