Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 156.53 | 155.75 | 156.02 | 156.02 | 46 |
03 May 2024 | 154.19 | 155.54 | 153.32 | 154.63 | 154.63 | 1,465 |
02 May 2024 | 153.56 | 153.69 | 152.98 | 153.71 | 153.71 | 309 |
01 May 2024 | 152.10 | 153.16 | 151.41 | 152.95 | 152.95 | 244 |
30 Apr 2024 | 152.86 | 153.40 | 152.23 | 152.51 | 152.51 | 1,378 |
29 Apr 2024 | 152.94 | 152.94 | 152.67 | 153.37 | 153.37 | 160 |
26 Apr 2024 | 152.10 | 152.82 | 151.88 | 152.52 | 152.52 | 58 |
25 Apr 2024 | 151.84 | 151.84 | 150.96 | 151.28 | 151.28 | 291 |
24 Apr 2024 | 153.92 | 153.92 | 151.93 | 152.04 | 152.04 | 159 |
23 Apr 2024 | 155.61 | 155.92 | 154.36 | 154.41 | 154.41 | 146 |
22 Apr 2024 | 154.89 | 155.60 | 154.25 | 155.50 | 155.50 | 3,736 |
19 Apr 2024 | 154.91 | 155.13 | 153.46 | 154.45 | 154.45 | 271 |
18 Apr 2024 | 153.89 | 155.18 | 153.73 | 153.73 | 153.73 | 353 |
17 Apr 2024 | 153.05 | 154.10 | 152.85 | 153.63 | 153.63 | 876 |
16 Apr 2024 | 153.81 | 154.03 | 152.30 | 153.06 | 153.06 | 4,655 |
15 Apr 2024 | 155.21 | 155.81 | 153.80 | 154.23 | 154.23 | 430 |
12 Apr 2024 | 156.89 | 157.48 | 155.04 | 156.61 | 156.61 | 1,725 |
11 Apr 2024 | 155.43 | 155.56 | 153.83 | 154.15 | 154.15 | 3,805 |
10 Apr 2024 | 155.44 | 157.14 | 155.28 | 155.76 | 155.76 | 2,614 |
09 Apr 2024 | 156.24 | 156.79 | 156.20 | 156.84 | 156.84 | 1,288 |
08 Apr 2024 | 154.63 | 155.25 | 154.44 | 155.04 | 155.04 | 8,094 |
05 Apr 2024 | 156.79 | 156.84 | 155.38 | 155.40 | 155.40 | 2,800 |
04 Apr 2024 | 155.34 | 156.56 | 155.34 | 156.46 | 156.46 | 1,429 |
03 Apr 2024 | 154.87 | 155.42 | 154.25 | 154.79 | 154.79 | 87 |
02 Apr 2024 | 156.14 | 156.14 | 154.33 | 154.48 | 154.48 | 1,161 |
28 Mar 2024 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
27 Mar 2024 | 157.64 | 158.36 | 157.63 | 158.36 | 158.36 | 3,701 |
26 Mar 2024 | 157.12 | 157.52 | 156.69 | 157.34 | 157.34 | 206 |
25 Mar 2024 | 157.47 | 157.91 | 156.39 | 156.59 | 156.59 | 43 |
22 Mar 2024 | 156.92 | 157.96 | 156.89 | 157.88 | 157.88 | 235 |
21 Mar 2024 | 155.10 | 155.77 | 154.90 | 156.27 | 156.27 | 1,903 |
20 Mar 2024 | 155.50 | 155.85 | 155.12 | 155.13 | 155.13 | 133 |
19 Mar 2024 | 155.35 | 155.50 | 154.74 | 154.74 | 154.74 | 200 |
18 Mar 2024 | 155.04 | 155.59 | 155.04 | 155.26 | 155.26 | 41 |
15 Mar 2024 | 154.81 | 155.68 | 154.51 | 155.49 | 155.49 | 2,976 |
14 Mar 2024 | 156.93 | 157.23 | 155.54 | 155.46 | 155.46 | 18,665 |
13 Mar 2024 | 157.89 | 158.31 | 157.07 | 157.07 | 157.07 | 236 |
12 Mar 2024 | 157.46 | 158.24 | 157.46 | 157.55 | 157.55 | 33 |
11 Mar 2024 | 158.53 | 158.59 | 157.12 | 157.29 | 157.29 | 242 |
08 Mar 2024 | 158.34 | 158.34 | 157.89 | 157.89 | 157.89 | 54 |
07 Mar 2024 | 156.99 | 158.96 | 156.63 | 158.13 | 158.13 | 2,905 |
06 Mar 2024 | 156.15 | 156.83 | 156.15 | 157.21 | 157.21 | 1,174 |
05 Mar 2024 | 155.44 | 157.05 | 155.21 | 156.58 | 156.58 | 1,812 |
04 Mar 2024 | 154.04 | 154.50 | 153.77 | 154.63 | 154.63 | 848 |
01 Mar 2024 | 153.48 | 153.87 | 153.12 | 154.16 | 154.16 | 232 |
29 Feb 2024 | 153.14 | 154.27 | 152.80 | 154.73 | 154.73 | 532 |
28 Feb 2024 | 152.95 | 152.99 | 152.72 | 153.13 | 153.13 | 691 |
27 Feb 2024 | 153.55 | 154.12 | 152.82 | 152.82 | 152.82 | 76 |
26 Feb 2024 | 155.10 | 155.87 | 153.73 | 153.73 | 153.73 | 449 |
23 Feb 2024 | 153.38 | 154.41 | 153.04 | 155.13 | 155.13 | 137 |
22 Feb 2024 | 152.29 | 154.27 | 152.29 | 153.73 | 153.73 | 46 |
21 Feb 2024 | 153.87 | 153.98 | 152.97 | 152.90 | 152.90 | 4,379 |
20 Feb 2024 | 153.49 | 154.39 | 153.49 | 154.26 | 154.26 | 424 |
19 Feb 2024 | 153.59 | 153.75 | 153.34 | 153.38 | 153.38 | 101 |
16 Feb 2024 | 153.90 | 154.00 | 153.72 | 154.01 | 154.01 | 136 |
15 Feb 2024 | 155.14 | 155.64 | 154.71 | 154.26 | 154.26 | 169 |
14 Feb 2024 | 152.98 | 153.51 | 152.49 | 154.12 | 154.12 | 75 |
13 Feb 2024 | 152.26 | 153.10 | 151.47 | 152.19 | 152.19 | 643 |
12 Feb 2024 | 152.41 | 152.97 | 152.29 | 152.46 | 152.46 | 62 |
09 Feb 2024 | 151.71 | 153.02 | 151.71 | 151.92 | 151.92 | 1,634 |
08 Feb 2024 | 152.76 | 153.42 | 152.76 | 152.03 | 152.03 | 719 |
07 Feb 2024 | 153.52 | 153.54 | 152.89 | 152.89 | 152.89 | 945 |
06 Feb 2024 | 154.24 | 154.24 | 153.10 | 153.58 | 153.58 | 134 |
05 Feb 2024 | 154.38 | 154.38 | 153.40 | 153.66 | 153.66 | 2,024 |
02 Feb 2024 | 156.29 | 157.03 | 155.27 | 155.27 | 155.27 | 137 |
01 Feb 2024 | 156.12 | 157.38 | 155.43 | 157.09 | 157.09 | 1,980 |
31 Jan 2024 | 155.68 | 156.27 | 155.20 | 156.27 | 156.27 | 740 |
30 Jan 2024 | 155.23 | 155.69 | 154.09 | 154.39 | 154.39 | 2,244 |
29 Jan 2024 | 154.64 | 154.82 | 154.36 | 154.85 | 154.85 | 905 |
26 Jan 2024 | 154.67 | 154.67 | 153.98 | 153.96 | 153.96 | 62 |
25 Jan 2024 | 153.28 | 154.13 | 152.78 | 154.13 | 154.13 | 492 |
24 Jan 2024 | 154.05 | 154.29 | 153.42 | 153.50 | 153.50 | 504 |
23 Jan 2024 | 154.21 | 154.47 | 153.14 | 153.15 | 153.15 | 1,010 |
22 Jan 2024 | 155.29 | 155.59 | 155.21 | 155.32 | 155.32 | 898 |
19 Jan 2024 | 154.17 | 155.36 | 154.17 | 154.93 | 154.93 | 650 |
18 Jan 2024 | 154.04 | 154.97 | 153.73 | 153.73 | 153.73 | 1,543 |
17 Jan 2024 | 155.15 | 155.42 | 154.45 | 154.48 | 154.48 | 69 |
16 Jan 2024 | 156.39 | 156.66 | 155.85 | 155.85 | 155.85 | 202,458 |
15 Jan 2024 | 156.51 | 156.51 | 156.18 | 156.50 | 156.50 | 373 |
12 Jan 2024 | 157.86 | 157.86 | 157.27 | 157.62 | 157.62 | 693 |
11 Jan 2024 | 157.18 | 157.63 | 156.57 | 156.68 | 156.68 | 208 |
10 Jan 2024 | 156.81 | 156.91 | 156.43 | 156.48 | 156.48 | 128 |
09 Jan 2024 | 155.90 | 156.81 | 155.82 | 156.28 | 156.28 | 1,266 |
08 Jan 2024 | 157.48 | 157.48 | 155.89 | 157.79 | 157.79 | 381 |
05 Jan 2024 | 157.01 | 157.84 | 156.96 | 157.48 | 157.48 | 619 |
04 Jan 2024 | 160.30 | 160.53 | 158.04 | 158.73 | 158.73 | 5,371 |
03 Jan 2024 | 160.00 | 160.68 | 159.55 | 160.68 | 160.68 | 327 |
02 Jan 2024 | 160.49 | 160.95 | 158.97 | 160.36 | 160.36 | 890 |
29 Dec 2023 | 164.27 | 164.72 | 162.33 | 162.54 | 162.54 | 5,880 |
28 Dec 2023 | 166.33 | 166.39 | 164.46 | 164.64 | 164.64 | 504 |
27 Dec 2023 | 165.21 | 166.43 | 165.20 | 166.43 | 166.43 | 927 |
22 Dec 2023 | 164.61 | 164.61 | 163.99 | 164.38 | 164.38 | 311 |
21 Dec 2023 | 164.53 | 165.16 | 164.48 | 165.00 | 165.00 | 2,319 |
20 Dec 2023 | 164.00 | 164.42 | 163.44 | 164.06 | 164.06 | 523 |
19 Dec 2023 | 161.13 | 162.25 | 160.87 | 162.19 | 162.19 | 711 |
18 Dec 2023 | 160.81 | 161.85 | 159.94 | 160.25 | 160.25 | 62,896 |
15 Dec 2023 | 159.61 | 161.14 | 158.71 | 161.14 | 161.14 | 2,722 |
14 Dec 2023 | 160.62 | 160.68 | 158.13 | 158.24 | 158.24 | 2,162 |
13 Dec 2023 | 156.31 | 156.99 | 156.19 | 157.24 | 157.24 | 140 |
12 Dec 2023 | 155.12 | 155.40 | 154.86 | 155.40 | 155.40 | 527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |