Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
07 May 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
03 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
02 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - |
29 Apr 2024 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | - |
26 Apr 2024 | 249.00 | 250.00 | 248.32 | 249.00 | 249.00 | 137 |
25 Apr 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 94 |
24 Apr 2024 | 242.78 | 244.00 | 242.78 | 244.00 | 244.00 | 108 |
23 Apr 2024 | 243.65 | 243.65 | 243.00 | 243.00 | 243.00 | 65 |
22 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 90 |
19 Apr 2024 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | 49 |
18 Apr 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 15 |
17 Apr 2024 | 245.00 | 247.69 | 245.00 | 247.00 | 247.00 | 59 |
16 Apr 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 358 |
15 Apr 2024 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 60 |
12 Apr 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 62 |
11 Apr 2024 | 248.00 | 248.00 | 247.00 | 247.92 | 247.92 | 190 |
10 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
09 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 17 |
08 Apr 2024 | 247.06 | 248.00 | 247.00 | 247.00 | 247.00 | 64 |
05 Apr 2024 | 247.00 | 247.00 | 246.00 | 247.00 | 247.00 | 53 |
04 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
03 Apr 2024 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 10,294 |
02 Apr 2024 | 244.00 | 246.00 | 244.00 | 244.18 | 244.18 | 417 |
28 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
27 Mar 2024 | 244.00 | 245.06 | 244.00 | 245.06 | 245.06 | 17 |
26 Mar 2024 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 33 |
25 Mar 2024 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | 168 |
22 Mar 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 115 |
21 Mar 2024 | 243.00 | 243.00 | 242.00 | 243.00 | 243.00 | 116 |
20 Mar 2024 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 494 |
19 Mar 2024 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 79 |
18 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
15 Mar 2024 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | 21 |
14 Mar 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 64 |
13 Mar 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 33 |
12 Mar 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 34 |
11 Mar 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 33 |
08 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 13 |
07 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 34 |
06 Mar 2024 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | 117 |
05 Mar 2024 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 156 |
04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 119 |
01 Mar 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 79 |
29 Feb 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 59 |
28 Feb 2024 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - |
27 Feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1 |
26 Feb 2024 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | 69 |
23 Feb 2024 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - |
22 Feb 2024 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | 4 |
21 Feb 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - |
20 Feb 2024 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | 102 |
19 Feb 2024 | 241.00 | 242.02 | 241.00 | 242.00 | 242.00 | 358 |
16 Feb 2024 | 243.00 | 243.00 | 241.00 | 242.05 | 242.05 | 40 |
15 Feb 2024 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | 172 |
14 Feb 2024 | 241.00 | 241.00 | 239.94 | 240.00 | 240.00 | 56 |
13 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
12 Feb 2024 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 105 |
09 Feb 2024 | 239.00 | 239.00 | 238.98 | 239.00 | 239.00 | 219 |
08 Feb 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 488 |
07 Feb 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 54 |
06 Feb 2024 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | 1 |
05 Feb 2024 | 240.00 | 241.00 | 240.00 | 240.50 | 240.50 | 87 |
02 Feb 2024 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | 37 |
01 Feb 2024 | 240.94 | 241.00 | 240.94 | 241.00 | 241.00 | 40 |
31 Jan 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 50 |
30 Jan 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 110 |
29 Jan 2024 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | 205 |
26 Jan 2024 | 236.00 | 239.00 | 236.00 | 238.00 | 238.00 | 73 |
25 Jan 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 113 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 229 |
22 Jan 2024 | 235.00 | 235.00 | 234.94 | 234.94 | 234.94 | 22 |
19 Jan 2024 | 236.44 | 236.95 | 236.00 | 236.51 | 236.51 | 15 |
18 Jan 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 34 |
17 Jan 2024 | 237.00 | 238.00 | 236.00 | 236.01 | 236.01 | 105 |
16 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 14 |
15 Jan 2024 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 244 |
12 Jan 2024 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 75 |
11 Jan 2024 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 235 |
10 Jan 2024 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 54 |
09 Jan 2024 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 34 |
08 Jan 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 66 |
05 Jan 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 62 |
04 Jan 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 400 |
03 Jan 2024 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 174 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 234.00 | 236.02 | 234.00 | 236.00 | 236.00 | 59 |
28 Dec 2023 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 96 |
27 Dec 2023 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 51 |
22 Dec 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 23 |
21 Dec 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 88 |
20 Dec 2023 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 94 |
19 Dec 2023 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 204 |
18 Dec 2023 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 229 |
15 Dec 2023 | 234.80 | 236.00 | 234.80 | 235.16 | 235.16 | 630 |
14 Dec 2023 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 122 |
13 Dec 2023 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |