Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 138.80 | 140.22 | 137.10 | 137.28 | 137.28 | 1,312 |
09 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
08 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
07 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
03 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
02 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
01 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
30 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
29 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
26 Apr 2024 | 128.91 | 130.00 | 125.03 | 134.00 | 134.00 | 13,778 |
25 Apr 2024 | 126.70 | 126.70 | 124.06 | 134.00 | 134.00 | 3,188 |
24 Apr 2024 | 129.49 | 130.01 | 126.26 | 134.00 | 134.00 | 12,498 |
23 Apr 2024 | 125.50 | 129.61 | 125.28 | 134.00 | 134.00 | 11,832 |
22 Apr 2024 | 114.30 | 122.57 | 113.58 | 134.00 | 134.00 | 12,528 |
19 Apr 2024 | 113.17 | 113.17 | 110.64 | 134.00 | 134.00 | 12,234 |
18 Apr 2024 | 114.00 | 115.84 | 113.86 | 134.00 | 134.00 | 5,373 |
17 Apr 2024 | 113.97 | 114.82 | 112.79 | 134.00 | 134.00 | 10,322 |
16 Apr 2024 | 112.20 | 114.97 | 111.99 | 134.00 | 134.00 | 17,216 |
15 Apr 2024 | 116.30 | 116.88 | 113.45 | 134.00 | 134.00 | 11,269 |
12 Apr 2024 | 119.55 | 119.55 | 116.27 | 134.00 | 134.00 | 4,732 |
11 Apr 2024 | 120.54 | 121.32 | 118.95 | 134.00 | 134.00 | 5,426 |
10 Apr 2024 | 122.80 | 124.20 | 118.30 | 134.00 | 134.00 | 6,564 |
09 Apr 2024 | 118.00 | 120.05 | 118.00 | 134.00 | 134.00 | 4,298 |
08 Apr 2024 | 114.67 | 117.47 | 113.88 | 134.00 | 134.00 | 8,256 |
05 Apr 2024 | 117.90 | 118.09 | 116.28 | 134.00 | 134.00 | 6,064 |
04 Apr 2024 | 119.42 | 120.48 | 118.57 | 134.00 | 134.00 | 8,710 |
03 Apr 2024 | 117.32 | 119.60 | 117.32 | 134.00 | 134.00 | 1,506 |
02 Apr 2024 | 119.05 | 119.60 | 116.71 | 134.00 | 134.00 | 13,469 |
28 Mar 2024 | 119.00 | 119.00 | 114.88 | 134.00 | 134.00 | 8,563 |
27 Mar 2024 | 117.07 | 118.25 | 115.63 | 134.00 | 134.00 | 13,890 |
26 Mar 2024 | 120.59 | 120.59 | 114.21 | 134.00 | 134.00 | 16,746 |
25 Mar 2024 | 123.50 | 123.58 | 118.57 | 134.00 | 134.00 | 20,256 |
22 Mar 2024 | 119.85 | 127.52 | 119.65 | 134.00 | 134.00 | 40,618 |
21 Mar 2024 | 131.00 | 131.59 | 122.03 | 134.00 | 134.00 | 45,339 |
20 Mar 2024 | 132.00 | 151.10 | 127.65 | 134.00 | 134.00 | 136,758 |
19 Mar 2024 | 128.50 | 128.50 | 124.42 | 134.00 | 134.00 | 10,739 |
18 Mar 2024 | 127.00 | 130.53 | 126.00 | 134.00 | 134.00 | 45,781 |
15 Mar 2024 | 124.84 | 125.35 | 122.50 | 134.00 | 134.00 | 5,788 |
14 Mar 2024 | 121.80 | 123.47 | 119.64 | 134.00 | 134.00 | 6,979 |
13 Mar 2024 | 122.24 | 127.65 | 121.75 | 134.00 | 134.00 | 20,302 |
12 Mar 2024 | 115.04 | 119.08 | 115.00 | 134.00 | 134.00 | 8,165 |
11 Mar 2024 | 111.98 | 115.50 | 111.98 | 134.00 | 134.00 | 8,333 |
08 Mar 2024 | 116.05 | 116.81 | 108.90 | 134.00 | 134.00 | 7,992 |
07 Mar 2024 | 115.80 | 118.09 | 115.13 | 134.00 | 134.00 | 3,992 |
06 Mar 2024 | 121.02 | 122.50 | 116.90 | 134.00 | 134.00 | 27,174 |
05 Mar 2024 | 119.50 | 122.61 | 119.00 | 134.00 | 134.00 | 8,120 |
04 Mar 2024 | 126.50 | 126.85 | 121.21 | 134.00 | 134.00 | 9,703 |
01 Mar 2024 | 126.75 | 129.06 | 126.75 | 134.00 | 134.00 | 6,893 |
29 Feb 2024 | 126.19 | 128.70 | 124.14 | 134.00 | 134.00 | 4,722 |
28 Feb 2024 | 126.35 | 127.78 | 124.86 | 134.00 | 134.00 | 2,512 |
27 Feb 2024 | 127.11 | 130.64 | 126.51 | 134.00 | 134.00 | 2,913 |
26 Feb 2024 | 123.53 | 126.36 | 121.28 | 134.00 | 134.00 | 8,903 |
23 Feb 2024 | 133.61 | 133.84 | 128.01 | 134.00 | 134.00 | 1,869 |
22 Feb 2024 | 132.87 | 133.50 | 130.76 | 134.00 | 134.00 | 3,707 |
21 Feb 2024 | 131.73 | 134.84 | 129.48 | 134.00 | 134.00 | 5,293 |
20 Feb 2024 | 134.80 | 135.00 | 129.20 | 134.00 | 134.00 | 8,431 |
19 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
16 Feb 2024 | 138.70 | 139.03 | 135.71 | 134.00 | 134.00 | 13,095 |
15 Feb 2024 | 133.00 | 135.51 | 133.00 | 134.00 | 134.00 | 2,946 |
14 Feb 2024 | 131.00 | 132.41 | 130.74 | 134.00 | 134.00 | 2,534 |
13 Feb 2024 | 132.22 | 132.22 | 128.30 | 134.00 | 134.00 | 2,593 |
12 Feb 2024 | 129.09 | 133.89 | 128.89 | 134.00 | 134.00 | 13,392 |
09 Feb 2024 | 127.12 | 127.61 | 125.49 | 134.00 | 134.00 | 1,588 |
08 Feb 2024 | 129.39 | 129.39 | 126.54 | 134.00 | 134.00 | 2,210 |
07 Feb 2024 | 123.35 | 129.86 | 122.54 | 134.00 | 134.00 | 4,816 |
06 Feb 2024 | 126.70 | 126.70 | 123.45 | 134.00 | 134.00 | 4,277 |
05 Feb 2024 | 125.35 | 125.35 | 120.24 | 134.00 | 134.00 | 8,614 |
02 Feb 2024 | 127.73 | 127.73 | 122.25 | 134.00 | 134.00 | 4,182 |
01 Feb 2024 | 126.95 | 129.05 | 126.06 | 134.00 | 134.00 | 3,217 |
31 Jan 2024 | 123.94 | 129.64 | 123.61 | 134.00 | 134.00 | 3,678 |
30 Jan 2024 | 126.00 | 128.27 | 123.50 | 134.00 | 134.00 | 14,249 |
29 Jan 2024 | 136.99 | 136.99 | 128.44 | 134.00 | 134.00 | 26,310 |
26 Jan 2024 | 140.96 | 143.61 | 140.96 | 134.00 | 134.00 | 5,480 |
25 Jan 2024 | 145.43 | 145.74 | 143.62 | 134.00 | 134.00 | 3,307 |
24 Jan 2024 | 144.30 | 147.10 | 143.00 | 134.00 | 134.00 | 9,642 |
23 Jan 2024 | 145.00 | 145.18 | 139.73 | 134.00 | 134.00 | 9,867 |
22 Jan 2024 | 140.00 | 142.50 | 138.63 | 134.00 | 134.00 | 4,114 |
19 Jan 2024 | 141.82 | 144.03 | 140.51 | 134.00 | 134.00 | 5,473 |
18 Jan 2024 | 144.43 | 145.35 | 140.62 | 134.00 | 134.00 | 1,654 |
17 Jan 2024 | 136.77 | 141.33 | 136.10 | 134.00 | 134.00 | 15,208 |
16 Jan 2024 | 145.45 | 146.30 | 142.55 | 134.00 | 134.00 | 25,635 |
15 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
12 Jan 2024 | 150.27 | 152.62 | 148.49 | 134.00 | 134.00 | 8,085 |
11 Jan 2024 | 152.30 | 152.89 | 149.86 | 134.00 | 134.00 | 13,701 |
10 Jan 2024 | 150.00 | 151.50 | 148.71 | 134.00 | 134.00 | 6,974 |
09 Jan 2024 | 145.40 | 151.50 | 145.60 | 134.00 | 134.00 | 14,427 |
08 Jan 2024 | 145.35 | 147.82 | 143.34 | 134.00 | 134.00 | 5,887 |
05 Jan 2024 | 147.28 | 148.35 | 146.24 | 134.00 | 134.00 | 3,850 |
04 Jan 2024 | 148.11 | 150.08 | 147.65 | 134.00 | 134.00 | 9,203 |
03 Jan 2024 | 143.78 | 150.23 | 143.69 | 134.00 | 134.00 | 15,009 |
02 Jan 2024 | 143.87 | 145.35 | 141.93 | 134.00 | 134.00 | 3,521 |
29 Dec 2023 | 145.03 | 147.08 | 144.70 | 134.00 | 134.00 | 1,918 |
28 Dec 2023 | 145.98 | 147.51 | 142.65 | 134.00 | 134.00 | 3,981 |
27 Dec 2023 | 146.14 | 146.14 | 142.65 | 134.00 | 134.00 | 14,310 |
22 Dec 2023 | 142.85 | 144.50 | 139.64 | 134.00 | 134.00 | 8,832 |
21 Dec 2023 | 148.18 | 148.18 | 144.53 | 134.00 | 134.00 | 5,826 |
20 Dec 2023 | 149.00 | 149.00 | 146.71 | 134.00 | 134.00 | 2,283 |
19 Dec 2023 | 148.07 | 150.62 | 147.30 | 134.00 | 134.00 | 6,266 |
18 Dec 2023 | 147.40 | 148.88 | 146.18 | 134.00 | 134.00 | 4,579 |
15 Dec 2023 | 146.67 | 149.58 | 146.39 | 134.00 | 134.00 | 22,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |