Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 1,262 |
02 May 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 33 |
30 Apr 2024 | 203.00 | 208.00 | 203.00 | 203.00 | 203.00 | 125 |
29 Apr 2024 | 205.00 | 205.00 | 199.00 | 203.00 | 203.00 | 239 |
26 Apr 2024 | 206.00 | 209.00 | 201.00 | 209.00 | 209.00 | 170 |
25 Apr 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 589 |
24 Apr 2024 | 205.00 | 219.00 | 205.00 | 205.00 | 205.00 | 292 |
23 Apr 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 114 |
22 Apr 2024 | 200.00 | 209.00 | 200.00 | 204.00 | 204.00 | 795 |
19 Apr 2024 | 206.00 | 220.00 | 200.00 | 207.00 | 207.00 | 1,948 |
18 Apr 2024 | 210.00 | 221.00 | 210.00 | 221.00 | 221.00 | 12 |
17 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 32 |
16 Apr 2024 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | 68 |
15 Apr 2024 | 216.00 | 224.00 | 216.00 | 223.00 | 223.00 | 181 |
12 Apr 2024 | 211.00 | 217.00 | 211.00 | 216.00 | 216.00 | 221 |
11 Apr 2024 | 211.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1,112 |
10 Apr 2024 | 206.00 | 212.00 | 206.00 | 211.00 | 211.00 | 54 |
09 Apr 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 309 |
08 Apr 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 456 |
05 Apr 2024 | 207.00 | 212.00 | 207.00 | 208.00 | 208.00 | 724 |
04 Apr 2024 | 206.00 | 213.00 | 206.00 | 206.00 | 206.00 | 126 |
03 Apr 2024 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 255 |
02 Apr 2024 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | 98 |
28 Mar 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 211.00 | 814 |
27 Mar 2024 | 208.00 | 212.00 | 201.00 | 205.00 | 205.00 | 746 |
26 Mar 2024 | 198.50 | 205.00 | 198.50 | 204.00 | 204.00 | 84 |
25 Mar 2024 | 198.50 | 206.00 | 197.50 | 197.50 | 197.50 | 636 |
22 Mar 2024 | 199.00 | 201.00 | 199.00 | 199.00 | 199.00 | 1,511 |
21 Mar 2024 | 202.00 | 208.00 | 199.00 | 201.00 | 201.00 | 1,893 |
20 Mar 2024 | 204.00 | 207.00 | 202.00 | 202.00 | 202.00 | 686 |
19 Mar 2024 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 418 |
18 Mar 2024 | 211.00 | 212.00 | 204.00 | 212.00 | 212.00 | 277 |
15 Mar 2024 | 204.00 | 217.00 | 204.00 | 211.00 | 211.00 | 676 |
14 Mar 2024 | 229.00 | 237.00 | 218.00 | 229.00 | 229.00 | 1,236 |
13 Mar 2024 | 235.00 | 236.00 | 218.00 | 229.00 | 229.00 | 1,079 |
12 Mar 2024 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 225 |
11 Mar 2024 | 220.00 | 236.00 | 204.00 | 236.00 | 236.00 | 721 |
08 Mar 2024 | 205.00 | 239.00 | 205.00 | 220.00 | 220.00 | 1,529 |
07 Mar 2024 | 197.50 | 205.00 | 197.50 | 205.00 | 205.00 | 308 |
06 Mar 2024 | 215.00 | 215.00 | 197.50 | 198.50 | 198.50 | 86 |
05 Mar 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 10 |
04 Mar 2024 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | 52 |
01 Mar 2024 | 204.00 | 205.00 | 197.50 | 205.00 | 205.00 | 451 |
29 Feb 2024 | 200.00 | 203.00 | 197.50 | 199.00 | 199.00 | 2,418 |
28 Feb 2024 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | 387 |
27 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 127 |
26 Feb 2024 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 2,161 |
23 Feb 2024 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 54 |
22 Feb 2024 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | 405 |
21 Feb 2024 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 262 |
20 Feb 2024 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | 289 |
19 Feb 2024 | 210.00 | 210.00 | 201.00 | 203.00 | 203.00 | 162 |
16 Feb 2024 | 201.00 | 210.00 | 201.00 | 210.00 | 210.00 | 6,632 |
15 Feb 2024 | 208.00 | 208.00 | 200.00 | 201.00 | 201.00 | 1,492 |
14 Feb 2024 | 203.00 | 207.00 | 202.00 | 207.00 | 207.00 | 612 |
13 Feb 2024 | 197.00 | 203.00 | 197.00 | 203.00 | 203.00 | 1,115 |
12 Feb 2024 | 202.00 | 202.00 | 197.50 | 198.00 | 198.00 | 199 |
09 Feb 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 376 |
08 Feb 2024 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 425 |
07 Feb 2024 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 8,870 |
06 Feb 2024 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 223 |
05 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3 |
02 Feb 2024 | 213.00 | 213.00 | 202.00 | 206.00 | 206.00 | 41 |
01 Feb 2024 | 202.00 | 214.00 | 202.00 | 213.00 | 213.00 | 293 |
31 Jan 2024 | 202.00 | 207.00 | 200.00 | 206.00 | 206.00 | 954 |
30 Jan 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 138 |
29 Jan 2024 | 197.00 | 212.00 | 197.00 | 210.00 | 210.00 | 6,538 |
26 Jan 2024 | 198.00 | 201.00 | 186.00 | 199.00 | 199.00 | 1,292 |
25 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 73 |
24 Jan 2024 | 198.50 | 203.00 | 198.50 | 203.00 | 203.00 | 357 |
23 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 115 |
22 Jan 2024 | 198.50 | 201.00 | 198.50 | 201.00 | 201.00 | 23 |
19 Jan 2024 | 209.00 | 212.00 | 181.00 | 201.00 | 201.00 | 953 |
18 Jan 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 246 |
17 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 28 |
16 Jan 2024 | 201.00 | 213.00 | 199.50 | 212.00 | 212.00 | 484 |
15 Jan 2024 | 205.00 | 205.00 | 199.00 | 202.00 | 202.00 | 1,082 |
12 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 93 |
11 Jan 2024 | 199.00 | 205.00 | 199.00 | 205.00 | 205.00 | 1,694 |
10 Jan 2024 | 200.00 | 203.00 | 199.00 | 203.00 | 203.00 | 294 |
09 Jan 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 16 |
08 Jan 2024 | 197.00 | 209.00 | 197.00 | 201.00 | 201.00 | 154 |
05 Jan 2024 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 122 |
04 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 4 |
03 Jan 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1,001 |
02 Jan 2024 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 141 |
29 Dec 2023 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | 892 |
28 Dec 2023 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 106 |
27 Dec 2023 | 211.00 | 211.00 | 203.00 | 204.00 | 204.00 | 131 |
22 Dec 2023 | 215.00 | 216.00 | 206.00 | 206.00 | 206.00 | 241 |
21 Dec 2023 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,404 |
20 Dec 2023 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1,032 |
19 Dec 2023 | 205.00 | 205.00 | 198.50 | 204.00 | 204.00 | 1,248 |
18 Dec 2023 | 196.00 | 205.00 | 196.00 | 205.00 | 205.00 | 680 |
15 Dec 2023 | 191.00 | 204.00 | 191.00 | 196.00 | 196.00 | 512 |
14 Dec 2023 | 190.00 | 200.00 | 190.00 | 191.00 | 191.00 | 879 |
13 Dec 2023 | 204.00 | 204.00 | 190.00 | 190.00 | 190.00 | 567 |
12 Dec 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2 |
11 Dec 2023 | 202.00 | 212.00 | 202.00 | 204.00 | 204.00 | 276 |
08 Dec 2023 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | 251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |