Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 225.69 | 225.69 | 225.69 | 225.69 | 225.69 | - |
24 Apr 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
23 Apr 2024 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
22 Apr 2024 | 226.12 | 226.12 | 226.12 | 226.12 | 226.12 | - |
19 Apr 2024 | 222.97 | 222.97 | 222.97 | 222.97 | 222.97 | - |
18 Apr 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
17 Apr 2024 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | - |
16 Apr 2024 | 226.29 | 226.29 | 226.29 | 226.29 | 226.29 | - |
15 Apr 2024 | 229.32 | 229.32 | 229.32 | 229.32 | 229.32 | - |
12 Apr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
11 Apr 2024 | 232.46 | 232.46 | 232.46 | 232.46 | 232.46 | - |
10 Apr 2024 | 231.16 | 231.16 | 231.16 | 231.16 | 231.16 | - |
09 Apr 2024 | 230.78 | 230.78 | 230.78 | 230.78 | 230.78 | - |
08 Apr 2024 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | - |
05 Apr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
04 Apr 2024 | 230.32 | 230.32 | 230.32 | 230.32 | 230.32 | - |
03 Apr 2024 | 230.51 | 230.51 | 230.51 | 230.51 | 230.51 | - |
02 Apr 2024 | 232.68 | 232.68 | 232.68 | 232.68 | 232.68 | - |
28 Mar 2024 | 231.46 | 231.46 | 231.46 | 231.46 | 231.46 | - |
27 Mar 2024 | 231.06 | 231.06 | 231.06 | 231.06 | 231.06 | - |
26 Mar 2024 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - |
25 Mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
22 Mar 2024 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | - |
21 Mar 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - |
20 Mar 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 228.02 | - |
19 Mar 2024 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | - |
18 Mar 2024 | 229.46 | 229.46 | 229.46 | 229.46 | 229.46 | - |
15 Mar 2024 | 229.84 | 229.84 | 229.84 | 229.84 | 229.84 | - |
14 Mar 2024 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
13 Mar 2024 | 231.37 | 231.37 | 231.37 | 231.37 | 231.37 | - |
12 Mar 2024 | 231.76 | 231.76 | 231.76 | 231.76 | 231.76 | - |
11 Mar 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
08 Mar 2024 | 229.23 | 229.23 | 229.23 | 229.23 | 229.23 | - |
07 Mar 2024 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | - |
06 Mar 2024 | 228.44 | 228.44 | 228.44 | 228.44 | 228.44 | - |
05 Mar 2024 | 228.28 | 228.28 | 228.28 | 228.28 | 228.28 | - |
04 Mar 2024 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | - |
01 Mar 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
29 Feb 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
28 Feb 2024 | 227.21 | 227.21 | 227.21 | 227.21 | 227.21 | - |
27 Feb 2024 | 227.81 | 227.81 | 227.81 | 227.81 | 227.81 | - |
26 Feb 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | - |
23 Feb 2024 | 228.44 | 228.44 | 228.44 | 228.44 | 228.44 | - |
22 Feb 2024 | 228.04 | 228.04 | 228.04 | 228.04 | 228.04 | - |
21 Feb 2024 | 226.59 | 226.59 | 226.59 | 226.59 | 226.59 | - |
20 Feb 2024 | 227.14 | 227.14 | 227.14 | 227.14 | 227.14 | - |
19 Feb 2024 | 226.13 | 226.13 | 226.13 | 226.13 | 226.13 | - |
16 Feb 2024 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - |
15 Feb 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 226.42 | - |
14 Feb 2024 | 223.32 | 223.32 | 223.32 | 223.32 | 223.32 | - |
13 Feb 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
12 Feb 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
09 Feb 2024 | 223.53 | 223.53 | 223.53 | 223.53 | 223.53 | - |
08 Feb 2024 | 223.26 | 223.26 | 223.26 | 223.26 | 223.26 | - |
07 Feb 2024 | 222.66 | 222.66 | 222.66 | 222.66 | 222.66 | - |
06 Feb 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 223.02 | - |
05 Feb 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
02 Feb 2024 | 216.17 | 216.17 | 216.17 | 216.17 | 216.17 | - |
01 Feb 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
31 Jan 2024 | 215.39 | 215.39 | 215.39 | 215.39 | 215.39 | - |
30 Jan 2024 | 216.41 | 216.41 | 216.41 | 216.41 | 216.41 | - |
29 Jan 2024 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
26 Jan 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
25 Jan 2024 | 216.86 | 216.86 | 216.86 | 216.86 | 216.86 | - |
24 Jan 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
23 Jan 2024 | 213.83 | 213.83 | 213.83 | 213.83 | 213.83 | - |
22 Jan 2024 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | - |
19 Jan 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
18 Jan 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | - |
17 Jan 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
16 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
15 Jan 2024 | 218.84 | 218.84 | 218.84 | 218.84 | 218.84 | - |
12 Jan 2024 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | - |
11 Jan 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
10 Jan 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
09 Jan 2024 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | - |
08 Jan 2024 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | - |
05 Jan 2024 | 220.92 | 220.92 | 220.92 | 220.92 | 220.92 | - |
04 Jan 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
03 Jan 2024 | 223.16 | 223.16 | 223.16 | 223.16 | 223.16 | - |
02 Jan 2024 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | - |
29 Dec 2023 | 225.91 | 225.91 | 225.91 | 225.91 | 225.91 | - |
28 Dec 2023 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | - |
27 Dec 2023 | 223.38 | 223.38 | 223.38 | 223.38 | 223.38 | - |
22 Dec 2023 | 219.68 | 219.68 | 219.68 | 219.68 | 219.68 | - |
21 Dec 2023 | 221.73 | 221.73 | 221.73 | 221.73 | 221.73 | - |
20 Dec 2023 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
19 Dec 2023 | 221.96 | 221.96 | 221.96 | 221.96 | 221.96 | - |
18 Dec 2023 | 222.38 | 222.38 | 222.38 | 222.38 | 222.38 | - |
15 Dec 2023 | 221.64 | 221.64 | 221.64 | 221.64 | 221.64 | - |
14 Dec 2023 | 219.91 | 219.91 | 219.91 | 219.91 | 219.91 | - |
13 Dec 2023 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
12 Dec 2023 | 218.26 | 218.26 | 218.26 | 218.26 | 218.26 | - |
11 Dec 2023 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | - |
08 Dec 2023 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
07 Dec 2023 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
06 Dec 2023 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
05 Dec 2023 | 215.92 | 215.92 | 215.92 | 215.92 | 215.92 | - |
04 Dec 2023 | 218.17 | 218.17 | 218.17 | 218.17 | 218.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |