Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 220.73 | 221.40 | 220.73 | 221.40 | 221.40 | 441 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 227.15 | 227.15 | 226.87 | 226.87 | 226.87 | 4,716 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 228.10 | 228.10 | 225.43 | 225.43 | 225.43 | 2,080 |
09 Apr 2024 | 227.79 | 227.79 | 227.79 | 227.79 | 227.79 | 80 |
08 Apr 2024 | 226.83 | 227.17 | 226.83 | 227.05 | 227.05 | 4,337 |
05 Apr 2024 | 225.50 | 225.71 | 225.50 | 225.71 | 225.71 | 963 |
04 Apr 2024 | 228.31 | 228.31 | 228.31 | 228.31 | 228.31 | 200 |
03 Apr 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | 110 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 228.66 | 228.78 | 228.66 | 228.78 | 228.78 | 2,450 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | 86 |
25 Mar 2024 | 227.25 | 227.26 | 227.25 | 227.26 | 227.26 | 5,447 |
22 Mar 2024 | 228.87 | 228.87 | 228.16 | 228.16 | 228.16 | 855 |
21 Mar 2024 | 228.46 | 228.46 | 228.46 | 228.46 | 228.46 | 100 |
20 Mar 2024 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | 215 |
19 Mar 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 240 |
18 Mar 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 206 |
15 Mar 2024 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | 268 |
14 Mar 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 564 |
13 Mar 2024 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | 8 |
12 Mar 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | 5 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 100 |
07 Mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 297 |
06 Mar 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | 33 |
05 Mar 2024 | 222.50 | 222.50 | 221.66 | 221.66 | 221.66 | 1,357 |
04 Mar 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | 11 |
01 Mar 2024 | 221.74 | 221.74 | 221.57 | 221.57 | 221.57 | 95 |
29 Feb 2024 | 220.59 | 220.59 | 220.47 | 220.47 | 220.47 | 755 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 221.39 | 221.39 | 221.39 | 221.39 | 221.39 | 1,003 |
23 Feb 2024 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | 1,845 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 217.96 | 217.96 | 217.96 | 217.96 | 217.96 | 100 |
19 Feb 2024 | 218.40 | 218.56 | 218.40 | 218.56 | 218.56 | 1,725 |
16 Feb 2024 | 219.37 | 219.57 | 219.37 | 219.57 | 219.57 | 803 |
15 Feb 2024 | 217.66 | 217.91 | 217.66 | 217.91 | 217.91 | 2,075 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 217.66 | 217.66 | 217.36 | 217.36 | 217.36 | 1,240 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 407 |
08 Feb 2024 | 216.57 | 216.57 | 216.57 | 216.57 | 216.57 | 2,000 |
07 Feb 2024 | 215.39 | 215.39 | 215.39 | 215.39 | 215.39 | 1,070 |
06 Feb 2024 | 214.81 | 214.81 | 214.81 | 214.81 | 214.81 | 9 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | 19 |
01 Feb 2024 | 211.96 | 211.96 | 211.96 | 211.96 | 211.96 | 1,080 |
31 Jan 2024 | 213.28 | 213.28 | 213.28 | 213.28 | 213.28 | 280 |
30 Jan 2024 | 213.86 | 213.91 | 213.80 | 213.80 | 213.80 | 3,930 |
29 Jan 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | 75 |
26 Jan 2024 | 212.64 | 212.95 | 212.64 | 212.86 | 212.86 | 3,230 |
25 Jan 2024 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | 228 |
24 Jan 2024 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | 100 |
23 Jan 2024 | 210.52 | 210.91 | 210.52 | 210.91 | 210.91 | 1,999 |
22 Jan 2024 | 210.77 | 210.77 | 210.77 | 210.77 | 210.77 | 7,750 |
19 Jan 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 132 |
18 Jan 2024 | 207.03 | 207.03 | 206.95 | 206.95 | 206.95 | 48,510 |
17 Jan 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 225 |
16 Jan 2024 | 208.81 | 208.81 | 208.81 | 208.81 | 208.81 | 3,500 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | 365 |
11 Jan 2024 | 209.49 | 209.49 | 209.49 | 209.49 | 209.49 | 170 |
10 Jan 2024 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | 20 |
09 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 32 |
08 Jan 2024 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | 400 |
05 Jan 2024 | 205.44 | 205.44 | 205.44 | 205.44 | 205.44 | 152 |
04 Jan 2024 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | 40 |
03 Jan 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 207.04 | 430 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | 1,800 |
28 Dec 2023 | 209.75 | 209.75 | 209.50 | 209.50 | 209.50 | 2,907 |
27 Dec 2023 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 1,000 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | 70 |
20 Dec 2023 | 207.96 | 208.13 | 207.96 | 208.13 | 208.13 | 2,956 |
19 Dec 2023 | 207.34 | 207.67 | 207.34 | 207.67 | 207.67 | 9,891 |
18 Dec 2023 | 206.76 | 206.90 | 206.72 | 206.72 | 206.72 | 263 |
15 Dec 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 372 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 203.27 | 203.27 | 202.67 | 202.67 | 202.67 | 4,114 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 201.76 | 201.76 | 201.10 | 201.10 | 201.10 | 208 |
07 Dec 2023 | 200.35 | 200.35 | 200.27 | 200.27 | 200.27 | 2,069 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 200.28 | 200.32 | 200.28 | 200.32 | 200.32 | 4,258 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | 80 |
28 Nov 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | 12 |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |