Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 202.8420 | 203.1740 | 202.8420 | 202.9100 | 202.9100 | - |
01 May 2024 | 202.3275 | 202.3275 | 202.3275 | 203.4737 | 203.4737 | - |
30 Apr 2024 | 202.3275 | 202.3275 | 202.3275 | 203.4737 | 203.4737 | - |
29 Apr 2024 | 203.8141 | 203.8141 | 203.8141 | 203.6746 | 203.6746 | - |
26 Apr 2024 | 202.9975 | 203.6746 | 202.9975 | 202.8383 | 202.8383 | - |
25 Apr 2024 | 202.8383 | 202.8383 | 202.8383 | 203.3781 | 203.3781 | - |
24 Apr 2024 | 203.3781 | 203.3781 | 203.3781 | 203.1018 | 203.1018 | - |
23 Apr 2024 | 203.3781 | 203.3781 | 203.3781 | 203.1018 | 203.1018 | - |
22 Apr 2024 | 202.3128 | 202.3128 | 202.2170 | 201.9358 | 201.9358 | - |
19 Apr 2024 | 202.3128 | 202.3128 | 202.3128 | 201.9358 | 201.9358 | - |
18 Apr 2024 | 202.1701 | 202.1701 | 202.1701 | 201.0486 | 201.0486 | - |
17 Apr 2024 | 201.0486 | 201.0486 | 201.0486 | 201.9636 | 201.9636 | - |
16 Apr 2024 | 201.9636 | 201.9636 | 201.9636 | 201.5004 | 201.5004 | - |
15 Apr 2024 | 201.9636 | 201.9636 | 201.9636 | 201.5004 | 201.5004 | - |
12 Apr 2024 | 202.7158 | 202.7158 | 202.7158 | 204.3603 | 204.3603 | - |
11 Apr 2024 | 202.7158 | 202.7158 | 202.7158 | 204.3603 | 204.3603 | - |
10 Apr 2024 | 204.2791 | 204.3603 | 204.2791 | 204.5763 | 204.5763 | - |
09 Apr 2024 | 204.2791 | 204.2791 | 204.2791 | 204.5763 | 204.5763 | - |
08 Apr 2024 | 204.3716 | 204.3716 | 204.3716 | 204.3806 | 204.3806 | - |
05 Apr 2024 | 203.8201 | 203.8201 | 203.8201 | 205.7850 | 205.7850 | - |
04 Apr 2024 | 205.7850 | 205.7850 | 205.7850 | 205.1096 | 205.1096 | - |
03 Apr 2024 | 204.6361 | 204.6361 | 204.5932 | 204.4951 | 204.4951 | - |
02 Apr 2024 | 204.4951 | 204.4951 | 204.4951 | 204.9186 | 204.9186 | - |
01 Apr 2024 | 204.4951 | 204.4951 | 204.4951 | 204.9186 | 204.9186 | - |
29 Mar 2024 | 204.7857 | 204.7857 | 204.7857 | 204.4613 | 204.4613 | - |
28 Mar 2024 | 204.7857 | 204.7857 | 204.7857 | 204.4613 | 204.4613 | - |
27 Mar 2024 | 203.9044 | 203.9044 | 203.9044 | 203.9862 | 203.9862 | - |
26 Mar 2024 | 204.6590 | 204.6590 | 204.6590 | 204.5580 | 204.5580 | - |
25 Mar 2024 | 204.7523 | 204.7523 | 204.5580 | 204.1671 | 204.1671 | - |
22 Mar 2024 | 204.6601 | 204.6601 | 204.6601 | 205.0132 | 205.0132 | - |
21 Mar 2024 | 205.1441 | 205.1441 | 205.0132 | 205.0608 | 205.0608 | - |
20 Mar 2024 | 205.1441 | 205.1441 | 205.0308 | 205.0608 | 205.0608 | - |
19 Mar 2024 | 205.6339 | 205.7183 | 205.6339 | 205.7075 | 205.7075 | - |
18 Mar 2024 | 205.6339 | 205.6339 | 205.6339 | 205.7075 | 205.7075 | - |
15 Mar 2024 | 205.7010 | 205.8850 | 205.7010 | 205.9881 | 205.9881 | - |
14 Mar 2024 | 205.9881 | 205.9881 | 205.9881 | 206.7366 | 206.7366 | - |
13 Mar 2024 | 207.0456 | 207.0456 | 207.0456 | 206.3543 | 206.3543 | - |
12 Mar 2024 | 206.5676 | 206.5676 | 206.5676 | 206.7469 | 206.7469 | - |
11 Mar 2024 | 206.5584 | 206.5584 | 206.5584 | 206.0248 | 206.0248 | - |
08 Mar 2024 | 207.4235 | 207.4235 | 207.2525 | 207.1708 | 207.1708 | - |
07 Mar 2024 | 207.1708 | 207.1708 | 207.1708 | 206.3640 | 206.3640 | - |
06 Mar 2024 | 205.0173 | 205.7773 | 205.0173 | 205.2339 | 205.2339 | - |
05 Mar 2024 | 205.0173 | 205.7773 | 205.0173 | 205.2339 | 205.2339 | - |
04 Mar 2024 | 205.0173 | 205.7773 | 205.0173 | 205.2339 | 205.2339 | - |
01 Mar 2024 | 205.0173 | 205.0173 | 205.0173 | 205.2339 | 205.2339 | - |
29 Feb 2024 | 206.2823 | 206.2823 | 206.2823 | 206.8105 | 206.8105 | - |
28 Feb 2024 | 206.2823 | 206.2823 | 206.2823 | 206.8105 | 206.8105 | - |
27 Feb 2024 | 206.8105 | 206.8105 | 206.8105 | 207.0750 | 207.0750 | - |
26 Feb 2024 | 206.8105 | 206.8105 | 206.8105 | 207.0750 | 207.0750 | - |
23 Feb 2024 | 206.8105 | 206.8105 | 206.8105 | 207.0750 | 207.0750 | - |
22 Feb 2024 | 206.6545 | 206.6545 | 206.6437 | 206.5903 | 206.5903 | - |
21 Feb 2024 | 206.6545 | 206.6545 | 206.6545 | 206.5903 | 206.5903 | - |
20 Feb 2024 | 206.4487 | 206.4487 | 206.4487 | 206.9157 | 206.9157 | - |
19 Feb 2024 | 206.8304 | 206.9157 | 206.8304 | 207.0859 | 207.0859 | - |
16 Feb 2024 | 206.8304 | 206.8304 | 206.8304 | 207.0859 | 207.0859 | - |
15 Feb 2024 | 206.7049 | 206.7049 | 206.7049 | 205.9428 | 205.9428 | - |
14 Feb 2024 | 205.7908 | 205.7908 | 205.7908 | 205.3597 | 205.3597 | - |
13 Feb 2024 | 207.6237 | 207.6237 | 207.3925 | 207.3591 | 207.3591 | - |
12 Feb 2024 | 207.6237 | 207.6237 | 207.6237 | 207.3591 | 207.3591 | - |
09 Feb 2024 | 207.1210 | 207.1210 | 207.1210 | 207.3496 | 207.3496 | - |
08 Feb 2024 | 207.0693 | 207.0693 | 207.0693 | 207.0732 | 207.0732 | - |
07 Feb 2024 | 207.3564 | 207.3564 | 207.3564 | 207.0981 | 207.0981 | - |
06 Feb 2024 | 206.4592 | 206.4592 | 206.4592 | 206.1962 | 206.1962 | - |
05 Feb 2024 | 206.1962 | 206.1962 | 206.1962 | 207.2646 | 207.2646 | - |
02 Feb 2024 | 207.3174 | 207.3174 | 207.3174 | 208.7119 | 208.7119 | - |
01 Feb 2024 | 207.9811 | 207.9811 | 207.9811 | 208.1269 | 208.1269 | - |
31 Jan 2024 | 208.4765 | 208.4765 | 208.4765 | 208.1049 | 208.1049 | - |
30 Jan 2024 | 207.7951 | 207.7951 | 207.7951 | 208.0732 | 208.0732 | - |
29 Jan 2024 | 207.5090 | 207.5159 | 207.5090 | 206.8710 | 206.8710 | - |
26 Jan 2024 | 207.5090 | 207.5159 | 207.5090 | 206.8710 | 206.8710 | - |
25 Jan 2024 | 207.0248 | 207.0248 | 207.0248 | 206.9167 | 206.9167 | - |
24 Jan 2024 | 207.0205 | 207.5760 | 207.0205 | 207.3664 | 207.3664 | - |
23 Jan 2024 | 207.0205 | 207.0205 | 207.0205 | 207.3664 | 207.3664 | - |
22 Jan 2024 | 207.9458 | 207.9458 | 207.9458 | 207.3242 | 207.3242 | - |
19 Jan 2024 | 207.3926 | 207.3926 | 207.3242 | 206.9446 | 206.9446 | - |
18 Jan 2024 | 206.9446 | 206.9446 | 206.9446 | 206.6345 | 206.6345 | - |
17 Jan 2024 | 207.6899 | 207.6899 | 207.6899 | 208.8961 | 208.8961 | - |
16 Jan 2024 | 209.7527 | 209.7527 | 208.8961 | 209.9608 | 209.9608 | - |
15 Jan 2024 | 209.7527 | 209.7527 | 208.8961 | 209.9608 | 209.9608 | - |
12 Jan 2024 | 209.7527 | 209.7527 | 209.7527 | 209.9608 | 209.9608 | - |
11 Jan 2024 | 209.9608 | 209.9608 | 209.9608 | 210.3765 | 210.3765 | - |
10 Jan 2024 | 210.0558 | 210.3765 | 210.0558 | 210.2499 | 210.2499 | - |
09 Jan 2024 | 210.0558 | 210.3765 | 210.0558 | 210.2499 | 210.2499 | - |
08 Jan 2024 | 210.0558 | 210.0558 | 210.0558 | 210.2499 | 210.2499 | - |
05 Jan 2024 | 210.9040 | 210.9040 | 210.9040 | 210.6608 | 210.6608 | - |
04 Jan 2024 | 210.8259 | 210.8259 | 210.8259 | 211.2650 | 211.2650 | - |
03 Jan 2024 | 211.4117 | 211.4117 | 211.2650 | 212.7981 | 212.7981 | - |
02 Jan 2024 | 211.4117 | 211.4117 | 211.4117 | 212.7981 | 212.7981 | - |
01 Jan 2024 | 213.6121 | 213.6121 | 212.7981 | 213.5668 | 213.5668 | - |
29 Dec 2023 | 213.6121 | 213.6121 | 212.7981 | 213.5668 | 213.5668 | - |
28 Dec 2023 | 213.6121 | 213.6121 | 213.6121 | 213.5668 | 213.5668 | - |
27 Dec 2023 | 213.4932 | 213.4932 | 213.4932 | 213.6420 | 213.6420 | - |
26 Dec 2023 | 213.0924 | 213.0924 | 213.0924 | 212.7980 | 212.7980 | - |
25 Dec 2023 | 213.0924 | 213.0924 | 213.0924 | 212.7980 | 212.7980 | - |
22 Dec 2023 | 212.3361 | 212.7980 | 212.3361 | 211.7865 | 211.7865 | - |
21 Dec 2023 | 212.3361 | 212.3361 | 212.3361 | 211.7865 | 211.7865 | - |
20 Dec 2023 | 210.9013 | 212.0565 | 210.9013 | 211.9057 | 211.9057 | - |
19 Dec 2023 | 210.9013 | 211.3131 | 210.9013 | 211.9057 | 211.9057 | - |
18 Dec 2023 | 211.9057 | 211.9057 | 211.9057 | 211.0641 | 211.0641 | - |
15 Dec 2023 | 211.9057 | 211.9057 | 211.9057 | 211.0641 | 211.0641 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |