Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 168.0000 | 168.0000 | 165.6700 | 166.0400 | 166.0400 | - |
07 May 2024 | 164.7391 | 167.6132 | 164.7391 | 164.8824 | 164.8824 | - |
06 May 2024 | 164.1819 | 164.8824 | 164.1513 | 164.1608 | 164.1608 | - |
03 May 2024 | 164.0308 | 164.5540 | 164.0308 | 164.0500 | 164.0500 | - |
02 May 2024 | 163.5667 | 164.0500 | 163.5667 | 163.6069 | 163.6069 | - |
01 May 2024 | 164.7139 | 164.7139 | 163.6069 | 164.5183 | 164.5183 | - |
30 Apr 2024 | 164.6348 | 164.6348 | 164.5183 | 164.2911 | 164.2911 | - |
29 Apr 2024 | 164.3413 | 164.3759 | 164.2911 | 164.0308 | 164.0308 | - |
26 Apr 2024 | 163.8952 | 164.0126 | 163.8952 | 164.0042 | 164.0042 | - |
25 Apr 2024 | 163.1437 | 164.0042 | 163.1437 | 163.0706 | 163.0706 | - |
24 Apr 2024 | 161.2592 | 163.0706 | 161.2592 | 160.8186 | 160.8186 | - |
23 Apr 2024 | 163.6849 | 163.6849 | 160.8186 | 163.4387 | 163.4387 | - |
22 Apr 2024 | 160.8645 | 163.4387 | 160.8645 | 160.9346 | 160.9346 | - |
19 Apr 2024 | 160.9943 | 161.7711 | 160.9943 | 161.0997 | 161.0997 | - |
18 Apr 2024 | 160.2932 | 161.0997 | 160.2932 | 160.7547 | 160.7547 | - |
17 Apr 2024 | 160.5041 | 160.7547 | 160.5041 | 160.6676 | 160.6676 | - |
16 Apr 2024 | 159.9063 | 160.6676 | 159.9063 | 159.9625 | 159.9625 | - |
15 Apr 2024 | 157.0341 | 159.9625 | 157.0332 | 157.2382 | 157.2382 | - |
12 Apr 2024 | 161.5250 | 161.5250 | 157.1416 | 161.2551 | 161.2551 | - |
11 Apr 2024 | 156.7611 | 161.2551 | 156.7611 | 163.2188 | 163.2188 | - |
10 Apr 2024 | 163.2188 | 163.2188 | 163.2188 | 163.1484 | 163.1484 | - |
09 Apr 2024 | 159.2006 | 163.1484 | 159.2006 | 159.1959 | 159.1959 | - |
08 Apr 2024 | 162.3814 | 162.3814 | 159.3055 | 162.3227 | 162.3227 | - |
05 Apr 2024 | 162.9377 | 162.9377 | 162.4457 | 162.8019 | 162.8019 | - |
04 Apr 2024 | 161.7065 | 162.8019 | 161.7065 | 161.7121 | 161.7121 | - |
03 Apr 2024 | 161.3380 | 161.7121 | 161.3380 | 161.6163 | 161.6163 | - |
02 Apr 2024 | 161.5757 | 161.6163 | 161.5757 | 165.5885 | 165.5885 | - |
01 Apr 2024 | 165.5885 | 165.5885 | 165.5885 | 165.3669 | 165.3669 | - |
29 Mar 2024 | 165.6387 | 165.6387 | 165.4549 | 165.4255 | 165.4255 | - |
28 Mar 2024 | 165.5881 | 165.5900 | 165.4255 | 165.4519 | 165.4519 | - |
27 Mar 2024 | 165.9284 | 165.9284 | 165.4519 | 165.8743 | 165.8743 | - |
26 Mar 2024 | 165.5763 | 165.8965 | 165.5763 | 165.6980 | 165.6980 | - |
25 Mar 2024 | 165.3330 | 165.6980 | 165.3330 | 165.1232 | 165.1232 | - |
22 Mar 2024 | 165.1232 | 165.1232 | 165.1232 | 170.8607 | 170.8607 | - |
21 Mar 2024 | 170.1605 | 170.8607 | 170.1605 | 170.1834 | 170.1834 | - |
20 Mar 2024 | 170.3273 | 170.3273 | 170.1834 | 170.2596 | 170.2596 | - |
19 Mar 2024 | 171.1203 | 171.1203 | 170.2596 | 171.1804 | 171.1804 | - |
18 Mar 2024 | 173.4072 | 173.4072 | 170.9193 | 173.4599 | 173.4599 | - |
15 Mar 2024 | 174.3829 | 174.4176 | 173.6193 | 174.3227 | 174.3227 | - |
14 Mar 2024 | 174.3227 | 174.3227 | 174.3227 | 174.2915 | 174.2915 | - |
13 Mar 2024 | 180.7088 | 180.7088 | 174.2579 | 180.5598 | 180.5598 | - |
12 Mar 2024 | 181.0657 | 181.0657 | 180.5598 | 181.3453 | 181.3453 | - |
11 Mar 2024 | 183.8307 | 183.8307 | 181.3453 | 183.5514 | 183.5514 | - |
08 Mar 2024 | 182.4212 | 183.6322 | 182.4212 | 182.4533 | 182.4533 | - |
07 Mar 2024 | 181.8214 | 182.4522 | 181.8214 | 182.1139 | 182.1139 | - |
06 Mar 2024 | 181.7565 | 182.1139 | 181.7565 | 181.5143 | 181.5143 | - |
05 Mar 2024 | 181.7214 | 181.7214 | 181.5143 | 181.5112 | 181.5112 | - |
04 Mar 2024 | 180.8160 | 181.5112 | 180.8160 | 180.9290 | 180.9290 | - |
01 Mar 2024 | 181.0423 | 181.0423 | 180.8836 | 181.0835 | 181.0835 | - |
29 Feb 2024 | 180.9256 | 181.0835 | 180.9256 | 180.7523 | 180.7523 | - |
28 Feb 2024 | 179.1869 | 180.9763 | 179.1869 | 179.0685 | 179.0685 | - |
27 Feb 2024 | 178.9552 | 179.0685 | 178.9552 | 179.1153 | 179.1153 | - |
26 Feb 2024 | 180.1282 | 180.1282 | 179.1153 | 180.2284 | 180.2284 | - |
23 Feb 2024 | 180.4479 | 180.4479 | 180.2516 | 180.2266 | 180.2266 | - |
22 Feb 2024 | 179.1712 | 180.2266 | 179.1712 | 179.2769 | 179.2769 | - |
21 Feb 2024 | 176.7069 | 179.2769 | 176.7069 | 176.5142 | 176.5142 | - |
20 Feb 2024 | 176.5101 | 176.5142 | 176.5101 | 176.7157 | 176.7157 | - |
19 Feb 2024 | 176.6715 | 176.7157 | 176.6715 | 176.5476 | 176.5476 | - |
16 Feb 2024 | 175.8873 | 176.4723 | 175.8873 | 175.7465 | 175.7465 | - |
15 Feb 2024 | 190.7015 | 190.7015 | 175.7465 | 190.9776 | 190.9776 | - |
14 Feb 2024 | 192.7957 | 192.7957 | 190.9776 | 192.6326 | 192.6326 | - |
13 Feb 2024 | 199.5710 | 199.5710 | 192.6326 | 199.4272 | 199.4272 | - |
12 Feb 2024 | 203.1228 | 203.1228 | 199.4272 | 203.1133 | 203.1133 | - |
09 Feb 2024 | 203.0837 | 203.1537 | 203.0837 | 203.1301 | 203.1301 | - |
08 Feb 2024 | 203.3944 | 203.3944 | 203.1301 | 203.4624 | 203.4624 | - |
07 Feb 2024 | 202.6354 | 203.4624 | 202.6354 | 202.2528 | 202.2528 | - |
06 Feb 2024 | 202.3190 | 202.3190 | 202.1949 | 202.1702 | 202.1702 | - |
05 Feb 2024 | 205.2519 | 205.2519 | 202.5259 | 205.3660 | 205.3660 | - |
02 Feb 2024 | 204.1584 | 205.5960 | 204.1584 | 204.0185 | 204.0185 | - |
01 Feb 2024 | 204.8482 | 204.8482 | 203.9683 | 204.3580 | 204.3580 | - |
31 Jan 2024 | 204.5625 | 204.5625 | 204.3580 | 204.1763 | 204.1763 | - |
30 Jan 2024 | 204.5588 | 204.5588 | 204.1763 | 204.5036 | 204.5036 | - |
29 Jan 2024 | 205.1940 | 205.1940 | 204.5036 | 205.2962 | 205.2962 | - |
26 Jan 2024 | 205.7166 | 205.7166 | 205.2480 | 205.1804 | 205.1804 | - |
25 Jan 2024 | 205.0869 | 205.1804 | 205.0869 | 205.1072 | 205.1072 | - |
24 Jan 2024 | 204.6606 | 205.1072 | 204.6606 | 204.6989 | 204.6989 | - |
23 Jan 2024 | 204.9826 | 204.9826 | 204.6989 | 204.9695 | 204.9695 | - |
22 Jan 2024 | 200.3474 | 204.9695 | 200.3474 | 200.3789 | 200.3789 | - |
19 Jan 2024 | 200.6759 | 200.6759 | 200.3228 | 200.3309 | 200.3309 | - |
18 Jan 2024 | 198.7330 | 200.3309 | 198.7330 | 199.0726 | 199.0726 | - |
17 Jan 2024 | 198.4979 | 199.0726 | 198.4979 | 198.4668 | 198.4668 | - |
16 Jan 2024 | 199.4807 | 199.4807 | 198.4357 | 199.6477 | 199.6477 | - |
15 Jan 2024 | 199.8162 | 199.8162 | 199.6477 | 199.6513 | 199.6513 | - |
12 Jan 2024 | 203.6070 | 203.6070 | 199.6954 | 203.4070 | 203.4070 | - |
11 Jan 2024 | 199.5897 | 203.4070 | 199.5897 | 199.6326 | 199.6326 | - |
10 Jan 2024 | 199.3849 | 199.6326 | 199.3849 | 199.5125 | 199.5125 | - |
09 Jan 2024 | 202.9451 | 202.9451 | 199.5125 | 202.5443 | 202.5443 | - |
08 Jan 2024 | 195.7763 | 202.5443 | 195.7320 | 195.8105 | 195.8105 | - |
05 Jan 2024 | 199.0704 | 199.0704 | 195.4788 | 199.0577 | 199.0577 | - |
04 Jan 2024 | 197.0867 | 199.0577 | 197.0867 | 196.4681 | 196.4681 | - |
03 Jan 2024 | 196.8748 | 197.0089 | 196.4681 | 197.0418 | 197.0418 | - |
02 Jan 2024 | 197.0418 | 197.0418 | 197.0418 | 198.6976 | 198.6976 | - |
01 Jan 2024 | 198.8122 | 198.8122 | 198.6976 | 198.3661 | 198.3661 | - |
29 Dec 2023 | 198.9871 | 198.9871 | 198.3342 | 199.0913 | 199.0913 | - |
28 Dec 2023 | 195.3720 | 198.9734 | 195.3653 | 195.3743 | 195.3743 | - |
27 Dec 2023 | 195.3743 | 195.3743 | 195.3743 | 195.0496 | 195.0496 | - |
26 Dec 2023 | 195.2422 | 195.2422 | 195.0496 | 194.9496 | 194.9496 | - |
25 Dec 2023 | 195.2422 | 195.2422 | 195.0496 | 194.9496 | 194.9496 | - |
22 Dec 2023 | 194.1219 | 195.2016 | 194.1219 | 194.1062 | 194.1062 | - |
21 Dec 2023 | 193.5786 | 194.1062 | 193.5786 | 193.9737 | 193.9737 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |