Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 230.00 | 250.00 | 239.90 | 245.00 | 245.00 | 3,112 |
27 Mar 2024 | 230.00 | 237.80 | 220.00 | 230.00 | 230.00 | 3,609 |
26 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
25 Mar 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 2,000 |
22 Mar 2024 | 230.00 | 242.00 | 242.00 | 242.00 | 242.00 | 749 |
21 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
20 Mar 2024 | 230.00 | 227.23 | 227.23 | 230.00 | 230.00 | 300 |
19 Mar 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 1,069 |
18 Mar 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 6 |
15 Mar 2024 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | 10,169 |
14 Mar 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 1 |
13 Mar 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5,301 |
12 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
11 Mar 2024 | 235.00 | 240.00 | 240.00 | 235.00 | 235.00 | 1 |
08 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
07 Mar 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 1,448 |
06 Mar 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 5,000 |
05 Mar 2024 | 235.00 | 237.90 | 230.00 | 235.00 | 235.00 | 453 |
04 Mar 2024 | 235.00 | 233.75 | 233.00 | 235.00 | 235.00 | 9,903 |
01 Mar 2024 | 235.00 | 233.75 | 230.00 | 235.00 | 235.00 | 333 |
29 Feb 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 1,000 |
28 Feb 2024 | 235.00 | 238.90 | 238.90 | 235.00 | 235.00 | 516 |
27 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
26 Feb 2024 | 235.00 | 237.90 | 233.00 | 235.00 | 235.00 | 3,382 |
23 Feb 2024 | 235.00 | 233.00 | 233.00 | 235.00 | 235.00 | 1,559 |
22 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
21 Feb 2024 | 235.00 | 232.80 | 232.80 | 235.00 | 235.00 | 18 |
20 Feb 2024 | 230.00 | 238.00 | 223.00 | 235.00 | 235.00 | 3,926 |
19 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
16 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
15 Feb 2024 | 235.00 | 238.49 | 238.49 | 235.00 | 235.00 | 1,252 |
14 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
13 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
12 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
09 Feb 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 950 |
08 Feb 2024 | 235.00 | 230.10 | 230.10 | 235.00 | 235.00 | 231 |
07 Feb 2024 | 235.00 | 240.00 | 232.50 | 240.00 | 240.00 | 1,841 |
06 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
05 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
02 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
01 Feb 2024 | 235.00 | 240.00 | 239.90 | 235.00 | 235.00 | 5,213 |
31 Jan 2024 | 225.00 | 233.00 | 229.50 | 235.00 | 235.00 | 992 |
30 Jan 2024 | 225.00 | 230.00 | 230.00 | 225.00 | 225.00 | 551 |
29 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
26 Jan 2024 | 225.00 | 230.00 | 229.99 | 225.00 | 225.00 | 2,636 |
25 Jan 2024 | 226.00 | 240.00 | 225.22 | 225.00 | 225.00 | 4,236 |
24 Jan 2024 | 225.00 | 230.00 | 222.80 | 226.00 | 226.00 | 16,404 |
23 Jan 2024 | 225.00 | 228.90 | 222.66 | 225.00 | 225.00 | 6,667 |
22 Jan 2024 | 200.00 | 229.00 | 205.00 | 225.00 | 225.00 | 77,665 |
19 Jan 2024 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 53,713 |
18 Jan 2024 | 190.00 | 192.00 | 185.66 | 190.00 | 190.00 | 6,500 |
17 Jan 2024 | 190.00 | 194.00 | 185.01 | 190.00 | 190.00 | 8,838 |
16 Jan 2024 | 190.00 | 187.34 | 187.34 | 190.00 | 190.00 | 130 |
15 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
12 Jan 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 5,000 |
11 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
10 Jan 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 74 |
09 Jan 2024 | 190.00 | 192.50 | 192.50 | 190.00 | 190.00 | 2,500 |
08 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
05 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
04 Jan 2024 | 190.00 | 206.00 | 206.00 | 190.00 | 190.00 | 229 |
03 Jan 2024 | 192.50 | 194.75 | 185.66 | 190.00 | 190.00 | 12,536 |
02 Jan 2024 | 183.50 | 188.50 | 185.00 | 192.50 | 192.50 | 15,300 |
29 Dec 2023 | 182.50 | 184.99 | 184.99 | 183.50 | 183.50 | 1,500 |
28 Dec 2023 | 182.50 | 184.99 | 180.10 | 182.50 | 182.50 | 7,779 |
27 Dec 2023 | 182.50 | 183.00 | 183.00 | 182.50 | 182.50 | 3,000 |
22 Dec 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 9,753 |
21 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
20 Dec 2023 | 167.50 | 190.00 | 175.00 | 182.50 | 182.50 | 25,470 |
19 Dec 2023 | 162.50 | 173.00 | 169.85 | 167.50 | 167.50 | 3,041 |
18 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
15 Dec 2023 | 162.50 | 160.55 | 160.25 | 162.50 | 162.50 | 730 |
14 Dec 2023 | 162.50 | 184.00 | 169.85 | 162.50 | 162.50 | 4,500 |
13 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
12 Dec 2023 | 162.50 | 159.65 | 159.65 | 162.50 | 162.50 | 5,142 |
11 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
08 Dec 2023 | 162.50 | 168.95 | 158.00 | 162.50 | 162.50 | 10,000 |
07 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
06 Dec 2023 | 157.50 | 159.99 | 159.25 | 157.50 | 157.50 | 10,400 |
05 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
04 Dec 2023 | 157.50 | 158.00 | 156.30 | 157.50 | 157.50 | 5,520 |
01 Dec 2023 | 165.00 | 160.00 | 155.00 | 157.50 | 157.50 | 3,800 |
30 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
29 Nov 2023 | 165.00 | 168.50 | 168.50 | 165.00 | 165.00 | 727 |
28 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
27 Nov 2023 | 165.00 | 160.55 | 160.01 | 165.00 | 165.00 | 1,054 |
24 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
23 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
22 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
21 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,417 |
20 Nov 2023 | 165.00 | 165.00 | 160.55 | 165.00 | 165.00 | 13,000 |
17 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
16 Nov 2023 | 165.00 | 160.30 | 160.30 | 165.00 | 165.00 | 2,500 |
15 Nov 2023 | 165.00 | 166.67 | 160.30 | 165.00 | 165.00 | 674 |
14 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
13 Nov 2023 | 165.00 | 160.55 | 160.55 | 165.00 | 165.00 | 1,000 |
10 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
09 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
08 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
07 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |