Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,926 |
27 Mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 616 |
26 Mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 510 |
25 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 515 |
22 Mar 2024 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 310 |
21 Mar 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,570 |
20 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,024 |
19 Mar 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 56 |
18 Mar 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 97 |
15 Mar 2024 | 262.00 | 264.00 | 254.00 | 264.00 | 264.00 | 7,402 |
14 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 103 |
13 Mar 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1,113 |
12 Mar 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,290 |
11 Mar 2024 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,077 |
08 Mar 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,195 |
07 Mar 2024 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 1,321 |
06 Mar 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 850 |
05 Mar 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 121 |
04 Mar 2024 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 814 |
01 Mar 2024 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 433 |
29 Feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 552 |
28 Feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 109 |
27 Feb 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,721 |
26 Feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 220 |
23 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 110 |
22 Feb 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,897 |
21 Feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 271 |
20 Feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 398 |
19 Feb 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 922 |
16 Feb 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 1,255 |
15 Feb 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2,262 |
14 Feb 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 80 |
13 Feb 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 310 |
12 Feb 2024 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 3,095 |
09 Feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,230 |
08 Feb 2024 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 224 |
07 Feb 2024 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,503 |
06 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 39 |
05 Feb 2024 | 270.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1,522 |
02 Feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 627 |
01 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
31 Jan 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 389 |
30 Jan 2024 | 266.00 | 278.00 | 264.00 | 278.00 | 278.00 | 43,556 |
29 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
26 Jan 2024 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 654 |
25 Jan 2024 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 22 |
24 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 153 |
23 Jan 2024 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 4,889 |
22 Jan 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 741 |
19 Jan 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 530 |
18 Jan 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 174 |
17 Jan 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 654 |
16 Jan 2024 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 316 |
15 Jan 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 271 |
12 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 865 |
11 Jan 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 640 |
10 Jan 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 491 |
09 Jan 2024 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 38 |
08 Jan 2024 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 437 |
05 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 427 |
04 Jan 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 345 |
03 Jan 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 4,750 |
02 Jan 2024 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 3,646 |
29 Dec 2023 | 276.00 | 282.00 | 272.00 | 282.00 | 282.00 | 474 |
28 Dec 2023 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 737 |
27 Dec 2023 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | 982 |
22 Dec 2023 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2,796 |
21 Dec 2023 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 2,433 |
20 Dec 2023 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 7,290 |
19 Dec 2023 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 585 |
18 Dec 2023 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 362 |
15 Dec 2023 | 260.00 | 268.00 | 260.00 | 262.00 | 262.00 | 944 |
14 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 819 |
13 Dec 2023 | 248.00 | 256.00 | 246.00 | 256.00 | 256.00 | 7,309 |
12 Dec 2023 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,163 |
11 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 22 |
08 Dec 2023 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 610 |
07 Dec 2023 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 443 |
06 Dec 2023 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 943 |
05 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
04 Dec 2023 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,520 |
01 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 851 |
30 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1,241 |
29 Nov 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 110 |
28 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 88 |
27 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 898 |
24 Nov 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 107 |
23 Nov 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 166 |
22 Nov 2023 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,268 |
21 Nov 2023 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 3,029 |
20 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2,655 |
16 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 4,347 |
15 Nov 2023 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1,539 |
14 Nov 2023 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 5,077 |
13 Nov 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3,302 |
10 Nov 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 500 |
09 Nov 2023 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 950 |
08 Nov 2023 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 497 |
07 Nov 2023 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 936 |
06 Nov 2023 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |