Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 227.97 | 227.97 | 227.97 | 227.97 | 227.97 | - |
06 May 2024 | 226.92 | 226.92 | 226.92 | 226.92 | 226.92 | - |
03 May 2024 | 225.69 | 225.69 | 225.69 | 225.69 | 225.69 | - |
02 May 2024 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - |
30 Apr 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | - |
29 Apr 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
26 Apr 2024 | 225.33 | 225.33 | 225.33 | 225.33 | 225.33 | - |
25 Apr 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | - |
24 Apr 2024 | 225.92 | 225.92 | 225.92 | 225.92 | 225.92 | - |
23 Apr 2024 | 224.56 | 224.56 | 224.56 | 224.56 | 224.56 | - |
22 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
19 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | - |
18 Apr 2024 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | - |
17 Apr 2024 | 224.96 | 224.96 | 224.96 | 224.96 | 224.96 | - |
16 Apr 2024 | 226.44 | 226.44 | 226.44 | 226.44 | 226.44 | - |
15 Apr 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
12 Apr 2024 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | - |
11 Apr 2024 | 227.22 | 227.22 | 227.22 | 227.22 | 227.22 | - |
10 Apr 2024 | 228.76 | 228.76 | 228.76 | 228.76 | 228.76 | - |
09 Apr 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
08 Apr 2024 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
05 Apr 2024 | 228.83 | 228.83 | 228.83 | 228.83 | 228.83 | - |
04 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
03 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
02 Apr 2024 | 229.63 | 229.63 | 229.63 | 229.63 | 229.63 | - |
28 Mar 2024 | 229.22 | 229.22 | 229.22 | 229.22 | 229.22 | - |
27 Mar 2024 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - |
26 Mar 2024 | 229.04 | 229.04 | 229.04 | 229.04 | 229.04 | - |
25 Mar 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | - |
22 Mar 2024 | 228.56 | 228.56 | 228.56 | 228.56 | 228.56 | - |
21 Mar 2024 | 227.87 | 227.87 | 227.87 | 227.87 | 227.87 | - |
20 Mar 2024 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | - |
19 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
14 Mar 2024 | 228.09 | 228.09 | 228.09 | 228.09 | 228.09 | - |
13 Mar 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
12 Mar 2024 | 227.42 | 227.42 | 227.42 | 227.42 | 227.42 | - |
11 Mar 2024 | 227.91 | 227.91 | 227.91 | 227.91 | 227.91 | - |
08 Mar 2024 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | - |
07 Mar 2024 | 226.36 | 226.36 | 226.36 | 226.36 | 226.36 | - |
06 Mar 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
05 Mar 2024 | 226.53 | 226.53 | 226.53 | 226.53 | 226.53 | - |
04 Mar 2024 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
01 Mar 2024 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | - |
29 Feb 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
28 Feb 2024 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | - |
27 Feb 2024 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | - |
26 Feb 2024 | 225.23 | 225.23 | 225.23 | 225.23 | 225.23 | - |
23 Feb 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - |
22 Feb 2024 | 223.53 | 223.53 | 223.53 | 223.53 | 223.53 | - |
21 Feb 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
20 Feb 2024 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | - |
19 Feb 2024 | 224.43 | 224.43 | 224.43 | 224.43 | 224.43 | - |
16 Feb 2024 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | - |
15 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
14 Feb 2024 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | - |
13 Feb 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.57 | - |
12 Feb 2024 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
05 Feb 2024 | 221.93 | 221.93 | 221.93 | 221.93 | 221.93 | - |
02 Feb 2024 | 222.94 | 222.94 | 222.94 | 222.94 | 222.94 | - |
01 Feb 2024 | 222.39 | 222.39 | 222.39 | 222.39 | 222.39 | - |
31 Jan 2024 | 222.83 | 222.83 | 222.83 | 222.83 | 222.83 | - |
30 Jan 2024 | 222.31 | 222.31 | 222.31 | 222.31 | 222.31 | - |
29 Jan 2024 | 221.36 | 221.36 | 221.36 | 221.36 | 221.36 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
23 Jan 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.66 | - |
22 Jan 2024 | 218.86 | 218.86 | 218.86 | 218.86 | 218.86 | - |
19 Jan 2024 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | - |
18 Jan 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
17 Jan 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.66 | - |
16 Jan 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
15 Jan 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
12 Jan 2024 | 220.07 | 220.07 | 220.07 | 220.07 | 220.07 | - |
11 Jan 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 220.13 | - |
10 Jan 2024 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | - |
09 Jan 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
28 Dec 2023 | 221.92 | 221.92 | 221.92 | 221.92 | 221.92 | - |
27 Dec 2023 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
22 Dec 2023 | 220.81 | 220.81 | 220.81 | 220.81 | 220.81 | - |
21 Dec 2023 | 221.02 | 221.02 | 221.02 | 221.02 | 221.02 | - |
20 Dec 2023 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
19 Dec 2023 | 220.31 | 220.31 | 220.31 | 220.31 | 220.31 | - |
18 Dec 2023 | 220.32 | 220.32 | 220.32 | 220.32 | 220.32 | - |
15 Dec 2023 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | - |
14 Dec 2023 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | - |
13 Dec 2023 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
12 Dec 2023 | 216.61 | 216.61 | 216.61 | 216.61 | 216.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |