Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 21,900 |
02 May 2024 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 23,900 |
30 Apr 2024 | 200.00 | 200.00 | 183.00 | 192.00 | 192.00 | 28,100 |
29 Apr 2024 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 200 |
26 Apr 2024 | 194.00 | 199.00 | 190.00 | 194.00 | 194.00 | 4,400 |
25 Apr 2024 | 183.00 | 196.00 | 183.00 | 194.00 | 194.00 | 44,600 |
24 Apr 2024 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 7,500 |
23 Apr 2024 | 197.00 | 197.00 | 184.00 | 193.00 | 193.00 | 21,700 |
22 Apr 2024 | 189.00 | 195.00 | 182.00 | 193.00 | 193.00 | 18,200 |
19 Apr 2024 | 198.00 | 198.00 | 183.00 | 193.00 | 193.00 | 15,500 |
18 Apr 2024 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 37,600 |
17 Apr 2024 | 188.00 | 190.00 | 180.00 | 189.00 | 189.00 | 13,500 |
16 Apr 2024 | 200.00 | 200.00 | 181.00 | 189.00 | 189.00 | 32,500 |
05 Apr 2024 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 122,500 |
04 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,400 |
03 Apr 2024 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | 4,100 |
02 Apr 2024 | 200.00 | 200.00 | 180.00 | 194.00 | 194.00 | 82,100 |
01 Apr 2024 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 56,600 |
28 Mar 2024 | 191.00 | 204.00 | 186.00 | 193.00 | 193.00 | 78,900 |
27 Mar 2024 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 49,600 |
26 Mar 2024 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,700 |
25 Mar 2024 | 197.00 | 197.00 | 187.00 | 194.00 | 194.00 | 44,300 |
22 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
21 Mar 2024 | 192.00 | 197.00 | 186.00 | 194.00 | 194.00 | 54,900 |
20 Mar 2024 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | 6,100 |
19 Mar 2024 | 190.00 | 206.00 | 189.00 | 189.00 | 189.00 | 13,600 |
18 Mar 2024 | 190.00 | 208.00 | 190.00 | 199.00 | 199.00 | 31,000 |
15 Mar 2024 | 198.00 | 208.00 | 180.00 | 192.00 | 192.00 | 108,800 |
14 Mar 2024 | 190.00 | 196.00 | 184.00 | 195.00 | 195.00 | 44,600 |
13 Mar 2024 | 194.00 | 194.00 | 183.00 | 192.00 | 192.00 | 83,600 |
08 Mar 2024 | 176.00 | 212.00 | 176.00 | 194.00 | 194.00 | 141,100 |
07 Mar 2024 | 177.00 | 228.00 | 177.00 | 194.00 | 194.00 | 125,600 |
06 Mar 2024 | 180.00 | 195.00 | 179.00 | 185.00 | 185.00 | 17,800 |
05 Mar 2024 | 180.00 | 228.00 | 172.00 | 177.00 | 177.00 | 124,900 |
04 Mar 2024 | 174.00 | 180.00 | 171.00 | 179.00 | 179.00 | 73,700 |
01 Mar 2024 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 97,500 |
29 Feb 2024 | 192.00 | 198.00 | 172.00 | 173.00 | 173.00 | 430,500 |
28 Feb 2024 | 192.00 | 202.00 | 191.00 | 200.00 | 200.00 | 77,100 |
27 Feb 2024 | 191.00 | 202.00 | 191.00 | 200.00 | 200.00 | 12,300 |
26 Feb 2024 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 34,800 |
23 Feb 2024 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 33,000 |
22 Feb 2024 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 32,900 |
21 Feb 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2,100 |
20 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,200 |
19 Feb 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 28,000 |
16 Feb 2024 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 31,800 |
15 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
13 Feb 2024 | 202.00 | 214.00 | 195.00 | 195.00 | 195.00 | 106,500 |
12 Feb 2024 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 62,800 |
07 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
06 Feb 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 40,400 |
05 Feb 2024 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 75,400 |
02 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4,000 |
01 Feb 2024 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 6,600 |
31 Jan 2024 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 31,200 |
30 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
29 Jan 2024 | 198.00 | 208.00 | 198.00 | 208.00 | 208.00 | 30,200 |
26 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
25 Jan 2024 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 19,900 |
24 Jan 2024 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | 36,200 |
23 Jan 2024 | 198.00 | 210.00 | 197.00 | 208.00 | 208.00 | 49,700 |
22 Jan 2024 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 300 |
19 Jan 2024 | 199.00 | 214.00 | 199.00 | 212.00 | 212.00 | 24,200 |
18 Jan 2024 | 200.00 | 214.00 | 199.00 | 199.00 | 199.00 | 27,300 |
17 Jan 2024 | 199.00 | 212.00 | 199.00 | 199.00 | 199.00 | 39,900 |
16 Jan 2024 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 33,800 |
15 Jan 2024 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | 63,400 |
12 Jan 2024 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 52,400 |
11 Jan 2024 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 25,100 |
10 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 100 |
09 Jan 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 9,000 |
08 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
05 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
04 Jan 2024 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 17,600 |
03 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 200 |
02 Jan 2024 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,800 |
29 Dec 2023 | 194.00 | 204.00 | 193.00 | 204.00 | 204.00 | 22,300 |
28 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
27 Dec 2023 | 206.00 | 206.00 | 192.00 | 200.00 | 200.00 | 148,800 |
22 Dec 2023 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 64,000 |
21 Dec 2023 | 194.00 | 204.00 | 194.00 | 204.00 | 204.00 | 45,400 |
20 Dec 2023 | 206.00 | 208.00 | 191.00 | 204.00 | 204.00 | 16,700 |
19 Dec 2023 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 45,400 |
18 Dec 2023 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 1,100 |
15 Dec 2023 | 198.00 | 206.00 | 192.00 | 206.00 | 206.00 | 41,700 |
14 Dec 2023 | 192.00 | 199.00 | 190.00 | 199.00 | 199.00 | 6,900 |
13 Dec 2023 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 200 |
12 Dec 2023 | 192.00 | 200.00 | 191.00 | 199.00 | 199.00 | 122,200 |
11 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
08 Dec 2023 | 193.00 | 206.00 | 192.00 | 192.00 | 192.00 | 112,700 |
07 Dec 2023 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2,200 |
06 Dec 2023 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 200 |
05 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,400 |
04 Dec 2023 | 190.00 | 208.00 | 190.00 | 195.00 | 195.00 | 117,400 |
01 Dec 2023 | 202.00 | 202.00 | 192.00 | 200.00 | 200.00 | 17,600 |
30 Nov 2023 | 199.00 | 202.00 | 190.00 | 191.00 | 191.00 | 31,100 |
29 Nov 2023 | 194.00 | 214.00 | 194.00 | 198.00 | 198.00 | 169,700 |
28 Nov 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,700 |
27 Nov 2023 | 196.00 | 214.00 | 195.00 | 195.00 | 195.00 | 180,400 |
24 Nov 2023 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 119,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |