Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
14 Feb 2024 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | - |
13 Feb 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
12 Feb 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
09 Feb 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
08 Feb 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
07 Feb 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
06 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
05 Feb 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
02 Feb 2024 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | - |
01 Feb 2024 | 204.34 | 204.34 | 204.34 | 204.34 | 204.34 | - |
31 Jan 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
30 Jan 2024 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | - |
29 Jan 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
26 Jan 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
25 Jan 2024 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
24 Jan 2024 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | - |
23 Jan 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
22 Jan 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
19 Jan 2024 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - |
18 Jan 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
17 Jan 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
16 Jan 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
15 Jan 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
12 Jan 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
11 Jan 2024 | 204.19 | 204.19 | 204.19 | 204.19 | 204.19 | - |
10 Jan 2024 | 203.94 | 203.94 | 203.94 | 203.94 | 203.94 | - |
09 Jan 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
08 Jan 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
05 Jan 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
04 Jan 2024 | 204.76 | 204.76 | 204.76 | 204.76 | 204.76 | - |
03 Jan 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
02 Jan 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
29 Dec 2023 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | - |
28 Dec 2023 | 207.94 | 207.94 | 207.94 | 207.94 | 207.94 | - |
27 Dec 2023 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
22 Dec 2023 | 207.62 | 207.62 | 207.62 | 207.62 | 207.62 | - |
21 Dec 2023 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
20 Dec 2023 | 207.03 | 207.03 | 207.03 | 207.03 | 207.03 | - |
19 Dec 2023 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | - |
18 Dec 2023 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | - |
15 Dec 2023 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
14 Dec 2023 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | - |
13 Dec 2023 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | - |
12 Dec 2023 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | - |
11 Dec 2023 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |