Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 228.21 | 228.21 | 228.21 | 228.21 | 228.21 | - |
24 Apr 2024 | 228.78 | 228.78 | 228.78 | 228.78 | 228.78 | - |
23 Apr 2024 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | - |
22 Apr 2024 | 223.31 | 223.31 | 223.31 | 223.31 | 223.31 | - |
19 Apr 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | - |
18 Apr 2024 | 223.61 | 223.61 | 223.61 | 223.61 | 223.61 | - |
17 Apr 2024 | 224.39 | 224.39 | 224.39 | 224.39 | 224.39 | - |
16 Apr 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
15 Apr 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | - |
12 Apr 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
11 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
10 Apr 2024 | 229.49 | 229.49 | 229.49 | 229.49 | 229.49 | - |
09 Apr 2024 | 229.06 | 229.06 | 229.06 | 229.06 | 229.06 | - |
08 Apr 2024 | 228.51 | 228.51 | 228.51 | 228.51 | 228.51 | - |
05 Apr 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
04 Apr 2024 | 231.04 | 231.04 | 231.04 | 231.04 | 231.04 | - |
03 Apr 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
02 Apr 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
28 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 231.67 | 231.67 | 231.67 | 231.67 | 231.67 | - |
25 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 229.57 | 229.57 | 229.57 | 229.57 | 229.57 | - |
20 Mar 2024 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | - |
19 Mar 2024 | 228.03 | 228.03 | 228.03 | 228.03 | 228.03 | - |
18 Mar 2024 | 227.18 | 227.18 | 227.18 | 227.18 | 227.18 | - |
15 Mar 2024 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | - |
14 Mar 2024 | 228.28 | 228.28 | 228.28 | 228.28 | 228.28 | - |
13 Mar 2024 | 228.89 | 228.89 | 228.89 | 228.89 | 228.89 | - |
12 Mar 2024 | 228.32 | 228.32 | 228.32 | 228.32 | 228.32 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | - |
06 Mar 2024 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | - |
05 Mar 2024 | 227.83 | 227.83 | 227.83 | 227.83 | 227.83 | - |
04 Mar 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
01 Mar 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
29 Feb 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
28 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
27 Feb 2024 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | - |
26 Feb 2024 | 228.69 | 228.69 | 228.69 | 228.69 | 228.69 | - |
23 Feb 2024 | 227.81 | 227.81 | 227.81 | 227.81 | 227.81 | - |
22 Feb 2024 | 225.12 | 225.12 | 225.12 | 225.12 | 225.12 | - |
21 Feb 2024 | 225.03 | 225.03 | 225.03 | 225.03 | 225.03 | - |
20 Feb 2024 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | - |
19 Feb 2024 | 225.33 | 225.33 | 225.33 | 225.33 | 225.33 | - |
16 Feb 2024 | 224.47 | 224.47 | 224.47 | 224.47 | 224.47 | - |
15 Feb 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
14 Feb 2024 | 222.43 | 222.43 | 222.43 | 222.43 | 222.43 | - |
13 Feb 2024 | 222.76 | 222.76 | 222.76 | 222.76 | 222.76 | - |
12 Feb 2024 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | - |
09 Feb 2024 | 222.03 | 222.03 | 222.03 | 222.03 | 222.03 | - |
08 Feb 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | - |
05 Feb 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
02 Feb 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
01 Feb 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | - |
31 Jan 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
30 Jan 2024 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | - |
29 Jan 2024 | 215.19 | 215.19 | 215.19 | 215.19 | 215.19 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
24 Jan 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
23 Jan 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
22 Jan 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
19 Jan 2024 | 215.77 | 215.77 | 215.77 | 215.77 | 215.77 | - |
18 Jan 2024 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | - |
17 Jan 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 214.78 | - |
16 Jan 2024 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | - |
15 Jan 2024 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | - |
12 Jan 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 214.78 | - |
11 Jan 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
10 Jan 2024 | 213.64 | 213.64 | 213.64 | 213.64 | 213.64 | - |
09 Jan 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | - |
28 Dec 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
27 Dec 2023 | 206.77 | 206.77 | 206.77 | 206.77 | 206.77 | - |
22 Dec 2023 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
21 Dec 2023 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
20 Dec 2023 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
19 Dec 2023 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
18 Dec 2023 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | - |
15 Dec 2023 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | - |
14 Dec 2023 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
13 Dec 2023 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
12 Dec 2023 | 205.29 | 205.29 | 205.29 | 205.29 | 205.29 | - |
11 Dec 2023 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
06 Dec 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 202.34 | 202.34 | 202.34 | 202.34 | 202.34 | - |
01 Dec 2023 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |