Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 183.00 | 184.00 | 179.99 | 181.84 | 181.84 | 320 |
23 Apr 2024 | 182.00 | 186.12 | 180.50 | 183.04 | 183.04 | 87 |
22 Apr 2024 | 180.00 | 180.64 | 176.83 | 179.62 | 179.62 | 91 |
19 Apr 2024 | 179.12 | 180.96 | 178.43 | 180.07 | 180.07 | 292 |
18 Apr 2024 | 181.95 | 185.12 | 179.91 | 181.96 | 181.96 | 274 |
17 Apr 2024 | 185.21 | 186.69 | 182.31 | 184.53 | 184.53 | 314 |
16 Apr 2024 | 188.51 | 190.92 | 186.77 | 188.09 | 188.09 | 76 |
15 Apr 2024 | 193.46 | 195.79 | 188.46 | 188.46 | 188.46 | 493 |
12 Apr 2024 | 196.00 | 198.37 | 193.30 | 193.60 | 193.60 | 144 |
11 Apr 2024 | 200.05 | 200.05 | 194.96 | 197.93 | 197.93 | 23 |
10 Apr 2024 | 195.70 | 200.41 | 195.70 | 200.24 | 200.24 | 29 |
09 Apr 2024 | 199.55 | 200.01 | 196.71 | 199.18 | 199.18 | 330 |
08 Apr 2024 | 197.97 | 198.34 | 195.62 | 197.64 | 197.64 | 345 |
05 Apr 2024 | 198.58 | 198.58 | 195.27 | 197.51 | 197.51 | 112 |
04 Apr 2024 | 202.37 | 202.37 | 200.30 | 202.37 | 202.37 | 3 |
03 Apr 2024 | 197.99 | 197.99 | 197.79 | 197.79 | 197.79 | 126 |
02 Apr 2024 | 197.34 | 198.65 | 197.19 | 198.52 | 198.52 | 46 |
28 Mar 2024 | 206.58 | 209.06 | 202.98 | 203.72 | 203.72 | 143 |
27 Mar 2024 | 200.98 | 203.31 | 199.36 | 203.31 | 203.31 | 34 |
26 Mar 2024 | 199.49 | 201.23 | 198.15 | 199.85 | 199.85 | 70 |
25 Mar 2024 | 196.21 | 198.89 | 193.94 | 197.41 | 197.41 | 319 |
22 Mar 2024 | 202.67 | 203.09 | 196.66 | 197.08 | 197.08 | 253 |
21 Mar 2024 | 205.80 | 205.80 | 199.50 | 202.27 | 202.27 | 291 |
20 Mar 2024 | 202.62 | 207.65 | 201.30 | 205.00 | 205.00 | 35 |
19 Mar 2024 | 205.40 | 209.00 | 204.00 | 207.67 | 207.67 | 38 |
18 Mar 2024 | 217.44 | 219.59 | 207.54 | 208.70 | 208.70 | 192 |
15 Mar 2024 | 214.28 | 216.87 | 213.13 | 215.60 | 215.60 | 368 |
14 Mar 2024 | 216.35 | 216.35 | 214.00 | 215.83 | 215.83 | 69 |
13 Mar 2024 | 216.24 | 218.50 | 215.43 | 216.47 | 216.47 | 42 |
12 Mar 2024 | 217.85 | 218.51 | 213.70 | 218.51 | 218.51 | 174 |
11 Mar 2024 | 210.61 | 216.80 | 210.61 | 216.77 | 216.77 | 144 |
08 Mar 2024 | 213.48 | 215.74 | 210.86 | 211.59 | 211.59 | 13 |
07 Mar 2024 | 212.78 | 214.03 | 207.27 | 213.30 | 213.30 | 258 |
06 Mar 2024 | 213.66 | 213.76 | 209.40 | 209.50 | 209.50 | 112 |
05 Mar 2024 | 217.86 | 217.86 | 208.66 | 211.95 | 211.95 | 340 |
04 Mar 2024 | 224.59 | 226.35 | 222.01 | 224.69 | 224.69 | 133 |
01 Mar 2024 | 223.70 | 225.00 | 219.28 | 220.20 | 220.20 | 143 |
29 Feb 2024 | 229.45 | 229.45 | 223.22 | 223.22 | 223.22 | 45 |
28 Feb 2024 | 221.17 | 226.74 | 221.17 | 226.58 | 226.58 | 129 |
27 Feb 2024 | 224.82 | 228.29 | 224.21 | 225.29 | 225.29 | 129 |
26 Feb 2024 | 227.45 | 228.25 | 225.71 | 227.27 | 227.27 | 120 |
23 Feb 2024 | 226.15 | 227.31 | 223.71 | 224.68 | 224.68 | 62 |
22 Feb 2024 | 227.34 | 227.95 | 224.23 | 224.93 | 224.93 | 317 |
21 Feb 2024 | 222.04 | 222.04 | 219.95 | 220.18 | 220.18 | 1,194 |
20 Feb 2024 | 221.14 | 222.74 | 216.71 | 220.72 | 220.72 | 126 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 228.39 | 233.99 | 222.24 | 224.34 | 224.34 | 427 |
15 Feb 2024 | 238.10 | 243.00 | 236.72 | 238.15 | 238.15 | 196 |
14 Feb 2024 | 235.34 | 235.74 | 230.22 | 234.36 | 234.36 | 77 |
13 Feb 2024 | 227.32 | 234.05 | 226.12 | 231.47 | 231.47 | 394 |
12 Feb 2024 | 244.81 | 244.81 | 241.46 | 242.07 | 242.07 | 151 |
09 Feb 2024 | 240.40 | 245.73 | 238.56 | 245.73 | 245.73 | 241 |
08 Feb 2024 | 236.61 | 240.88 | 236.17 | 239.27 | 239.27 | 840 |
07 Feb 2024 | 231.93 | 239.11 | 231.93 | 236.22 | 236.22 | 28 |
06 Feb 2024 | 231.30 | 243.94 | 228.24 | 231.11 | 231.11 | 5,469 |
05 Feb 2024 | 248.21 | 249.47 | 241.82 | 243.42 | 243.42 | 341 |
02 Feb 2024 | 244.43 | 246.58 | 240.87 | 246.58 | 246.58 | 41 |
01 Feb 2024 | 237.46 | 240.47 | 233.32 | 233.96 | 233.96 | 4 |
31 Jan 2024 | 242.00 | 243.54 | 237.37 | 238.97 | 238.97 | 102 |
30 Jan 2024 | 245.05 | 246.36 | 241.32 | 243.54 | 243.54 | 766 |
29 Jan 2024 | 241.24 | 245.95 | 238.33 | 238.33 | 238.33 | 247 |
26 Jan 2024 | 235.05 | 238.74 | 232.40 | 238.38 | 238.38 | 591 |
25 Jan 2024 | 233.92 | 236.12 | 231.18 | 231.18 | 231.18 | 57 |
24 Jan 2024 | 237.60 | 239.55 | 233.33 | 233.71 | 233.71 | 74 |
23 Jan 2024 | 231.56 | 241.13 | 231.56 | 236.20 | 236.20 | 769 |
22 Jan 2024 | 231.55 | 240.11 | 230.49 | 240.11 | 240.11 | 32 |
19 Jan 2024 | 229.76 | 231.02 | 227.59 | 231.02 | 231.02 | 267 |
18 Jan 2024 | 230.94 | 234.47 | 227.14 | 227.64 | 227.64 | 12 |
17 Jan 2024 | 226.01 | 228.69 | 223.36 | 226.87 | 226.87 | 129 |
16 Jan 2024 | 230.85 | 235.64 | 230.37 | 232.45 | 232.45 | 70 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 230.13 | 237.33 | 229.24 | 237.33 | 237.33 | 604 |
11 Jan 2024 | 225.35 | 227.90 | 222.64 | 227.90 | 227.90 | 75 |
10 Jan 2024 | 228.09 | 228.26 | 224.29 | 225.40 | 225.40 | 37 |
09 Jan 2024 | 222.66 | 229.09 | 221.92 | 227.78 | 227.78 | 5 |
08 Jan 2024 | 225.96 | 227.20 | 225.96 | 227.20 | 227.20 | 68 |
05 Jan 2024 | 224.02 | 224.02 | 224.02 | 224.02 | 224.02 | 42 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 225.56 | 228.57 | 222.35 | 223.29 | 223.29 | 32 |
02 Jan 2024 | 232.45 | 236.65 | 229.82 | 232.63 | 232.63 | 115 |
29 Dec 2023 | 240.39 | 240.48 | 238.37 | 239.09 | 239.09 | 65 |
28 Dec 2023 | 237.78 | 239.17 | 237.10 | 237.88 | 237.88 | 25 |
27 Dec 2023 | 236.59 | 236.84 | 236.59 | 236.84 | 236.84 | 165 |
22 Dec 2023 | 236.05 | 236.05 | 233.54 | 234.72 | 234.72 | 72 |
21 Dec 2023 | 235.00 | 238.43 | 231.75 | 232.02 | 232.02 | 74 |
20 Dec 2023 | 245.73 | 246.80 | 240.34 | 240.34 | 240.34 | 50 |
19 Dec 2023 | 244.70 | 250.70 | 244.70 | 248.66 | 248.66 | 95 |
18 Dec 2023 | 243.11 | 246.30 | 239.43 | 245.66 | 245.66 | 202 |
15 Dec 2023 | 241.01 | 246.39 | 240.26 | 241.66 | 241.66 | 145 |
14 Dec 2023 | 239.50 | 240.18 | 226.58 | 226.58 | 226.58 | 16 |
13 Dec 2023 | 231.99 | 232.57 | 229.01 | 229.01 | 229.01 | 137 |
12 Dec 2023 | 220.33 | 227.22 | 219.48 | 227.22 | 227.22 | 73 |
11 Dec 2023 | 225.91 | 229.74 | 224.74 | 229.10 | 229.10 | 420 |
08 Dec 2023 | 224.16 | 228.02 | 224.16 | 227.84 | 227.84 | 59 |
07 Dec 2023 | 222.35 | 223.99 | 221.00 | 223.30 | 223.30 | 312 |
06 Dec 2023 | 220.24 | 224.09 | 220.24 | 221.79 | 221.79 | 1,481 |
05 Dec 2023 | 218.65 | 221.25 | 216.59 | 219.47 | 219.47 | 138 |
04 Dec 2023 | 224.11 | 226.78 | 221.89 | 222.24 | 222.24 | 159 |
01 Dec 2023 | 220.01 | 225.55 | 218.60 | 225.49 | 225.49 | 73 |
30 Nov 2023 | 222.93 | 222.93 | 218.88 | 221.20 | 221.20 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |