Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
02 May 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
01 May 2024 | 215.00 | 236.00 | 236.00 | 215.00 | 215.00 | 10,000 |
30 Apr 2024 | 215.00 | 240.00 | 240.00 | 213.00 | 213.00 | 3 |
29 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
26 Apr 2024 | 215.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,000 |
25 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
24 Apr 2024 | 215.00 | 220.00 | 190.00 | 220.00 | 220.00 | 18,307 |
23 Apr 2024 | 215.00 | 191.00 | 190.00 | 215.00 | 215.00 | 1,005 |
22 Apr 2024 | 215.00 | 198.00 | 192.00 | 215.00 | 215.00 | 6,825 |
19 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
18 Apr 2024 | 215.00 | 200.00 | 198.00 | 215.00 | 215.00 | 5,935 |
17 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
16 Apr 2024 | 198.00 | 222.00 | 222.00 | 198.00 | 198.00 | 2,000 |
15 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
12 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
11 Apr 2024 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 7,642 |
10 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
09 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
08 Apr 2024 | 199.00 | 174.00 | 174.00 | 198.00 | 198.00 | 5 |
05 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
04 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
03 Apr 2024 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 23,809 |
02 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,000 |
28 Mar 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 2 |
27 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
26 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
25 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
22 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
21 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
20 Mar 2024 | 199.00 | 193.20 | 193.20 | 199.00 | 199.00 | 241 |
19 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
18 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
15 Mar 2024 | 199.00 | 174.00 | 174.00 | 199.00 | 199.00 | 24 |
14 Mar 2024 | 199.00 | 185.00 | 185.00 | 199.00 | 199.00 | 3,827 |
13 Mar 2024 | 199.00 | 193.20 | 193.20 | 199.00 | 199.00 | 116 |
12 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
11 Mar 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 8 |
08 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
07 Mar 2024 | 199.00 | 200.00 | 200.00 | 199.00 | 199.00 | 14,450 |
06 Mar 2024 | 199.00 | 200.00 | 191.50 | 199.00 | 199.00 | 3,828 |
05 Mar 2024 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 18,000 |
04 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
01 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
29 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
28 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
27 Feb 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 229 |
26 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
23 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
22 Feb 2024 | 199.00 | 200.00 | 200.00 | 201.00 | 201.00 | 550 |
21 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
20 Feb 2024 | 200.00 | 191.00 | 191.00 | 201.00 | 201.00 | 1,500 |
19 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
16 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
15 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
14 Feb 2024 | 199.00 | 200.00 | 188.12 | 201.00 | 201.00 | 4,372 |
13 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
12 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
09 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
08 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
07 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
06 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
05 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
02 Feb 2024 | 199.00 | 212.00 | 178.00 | 201.00 | 201.00 | 5,219 |
01 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
31 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
30 Jan 2024 | 199.00 | 190.00 | 188.00 | 199.00 | 199.00 | 17,724 |
29 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
26 Jan 2024 | 199.00 | 224.00 | 178.00 | 199.00 | 199.00 | 140 |
25 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
24 Jan 2024 | 201.00 | 224.00 | 224.00 | 199.00 | 199.00 | 500 |
23 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
22 Jan 2024 | 199.00 | 188.00 | 188.00 | 199.00 | 199.00 | 1,018 |
19 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
18 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
17 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
16 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
15 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
12 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
11 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
10 Jan 2024 | 199.00 | 205.00 | 174.00 | 197.00 | 197.00 | 2,003 |
09 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
08 Jan 2024 | 197.00 | 176.00 | 176.00 | 197.00 | 197.00 | 556 |
05 Jan 2024 | 199.00 | 174.00 | 174.00 | 197.00 | 197.00 | 10 |
04 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
03 Jan 2024 | 195.00 | 197.00 | 174.00 | 197.00 | 197.00 | 19 |
02 Jan 2024 | 195.00 | 182.00 | 170.00 | 195.00 | 195.00 | 8,534 |
29 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
28 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
27 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
22 Dec 2023 | 185.00 | 200.00 | 170.00 | 190.00 | 190.00 | 6,016 |
21 Dec 2023 | 180.00 | 200.00 | 200.00 | 182.50 | 182.50 | 25 |
20 Dec 2023 | 180.00 | 193.49 | 193.47 | 180.00 | 180.00 | 5,828 |
19 Dec 2023 | 169.50 | 195.00 | 165.00 | 180.00 | 180.00 | 1,051 |
18 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
15 Dec 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
14 Dec 2023 | 165.50 | 186.00 | 165.00 | 168.00 | 168.00 | 44,828 |
13 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
12 Dec 2023 | 163.00 | 185.00 | 140.00 | 162.50 | 162.50 | 16 |
11 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |