Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
18 Apr 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
17 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
16 Apr 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
15 Apr 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
12 Apr 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
11 Apr 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
10 Apr 2024 | 235.93 | 236.29 | 236.29 | 236.29 | 236.29 | 70 |
09 Apr 2024 | 235.23 | 235.23 | 235.23 | 235.23 | 235.23 | - |
08 Apr 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
05 Apr 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
04 Apr 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
03 Apr 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
02 Apr 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
28 Mar 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 43 |
27 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
26 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
25 Mar 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
22 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
21 Mar 2024 | 234.25 | 234.73 | 234.73 | 234.73 | 234.73 | 2,000 |
20 Mar 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
19 Mar 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
15 Mar 2024 | 234.55 | 234.53 | 234.53 | 234.53 | 234.53 | 12 |
14 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
13 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
12 Mar 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
11 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
08 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
07 Mar 2024 | 235.32 | 235.32 | 235.32 | 235.32 | 235.32 | - |
06 Mar 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
05 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
04 Mar 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
01 Mar 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
29 Feb 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
28 Feb 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
27 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
26 Feb 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
23 Feb 2024 | 231.68 | 231.68 | 231.68 | 231.68 | 231.68 | - |
22 Feb 2024 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | - |
21 Feb 2024 | 233.38 | 232.55 | 232.55 | 232.55 | 232.55 | 1,000 |
20 Feb 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
19 Feb 2024 | 233.07 | 233.07 | 233.07 | 233.07 | 233.07 | - |
16 Feb 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
15 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
14 Feb 2024 | 232.00 | 233.37 | 233.37 | 233.37 | 233.37 | 150 |
13 Feb 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
12 Feb 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
09 Feb 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
08 Feb 2024 | 233.57 | 233.16 | 233.08 | 233.08 | 233.08 | 5,040 |
07 Feb 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
06 Feb 2024 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
05 Feb 2024 | 233.57 | 233.57 | 233.57 | 233.57 | 233.57 | - |
02 Feb 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | - |
01 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
31 Jan 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
30 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
29 Jan 2024 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - |
26 Jan 2024 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | - |
25 Jan 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
24 Jan 2024 | 233.13 | 233.13 | 233.13 | 233.13 | 233.13 | - |
23 Jan 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
22 Jan 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
19 Jan 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
18 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
17 Jan 2024 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | - |
16 Jan 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
15 Jan 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
12 Jan 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
11 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
10 Jan 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
09 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
08 Jan 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | - |
05 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
04 Jan 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
03 Jan 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
02 Jan 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
29 Dec 2023 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | - |
28 Dec 2023 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
27 Dec 2023 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
22 Dec 2023 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | - |
21 Dec 2023 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
20 Dec 2023 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | - |
19 Dec 2023 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
18 Dec 2023 | 236.00 | 236.99 | 236.99 | 236.99 | 236.99 | 19,619 |
15 Dec 2023 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
14 Dec 2023 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
13 Dec 2023 | 233.52 | 233.70 | 233.70 | 233.70 | 233.70 | 10 |
12 Dec 2023 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
11 Dec 2023 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
08 Dec 2023 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
07 Dec 2023 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
06 Dec 2023 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | - |
05 Dec 2023 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
04 Dec 2023 | 232.65 | 231.91 | 231.91 | 231.91 | 231.91 | 160 |
01 Dec 2023 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
30 Nov 2023 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
29 Nov 2023 | 228.85 | 231.37 | 231.37 | 231.37 | 231.37 | 1,246 |
28 Nov 2023 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | - |
27 Nov 2023 | 228.95 | 229.91 | 229.55 | 229.55 | 229.55 | 1,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |