Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 146.07 | 146.07 | 144.66 | 145.66 | 145.66 | 904 |
01 May 2024 | 146.84 | 146.84 | 145.53 | 145.53 | 145.53 | 78 |
30 Apr 2024 | 149.58 | 150.09 | 149.21 | 149.21 | 149.21 | 376 |
29 Apr 2024 | 149.73 | 150.07 | 149.32 | 149.90 | 149.90 | 6 |
26 Apr 2024 | 147.45 | 148.33 | 147.17 | 148.33 | 148.33 | 190 |
25 Apr 2024 | 145.40 | 146.03 | 144.96 | 145.73 | 145.73 | 157 |
24 Apr 2024 | 148.13 | 148.13 | 145.78 | 146.20 | 146.20 | 394 |
23 Apr 2024 | 144.88 | 147.56 | 144.88 | 147.56 | 147.56 | 20 |
22 Apr 2024 | 145.12 | 145.98 | 145.12 | 145.17 | 145.17 | 54,691 |
19 Apr 2024 | 145.01 | 147.47 | 145.01 | 145.50 | 145.50 | 329 |
18 Apr 2024 | 150.21 | 150.21 | 147.26 | 147.26 | 147.26 | 263 |
17 Apr 2024 | 153.88 | 153.96 | 151.41 | 151.82 | 151.82 | 1,201 |
16 Apr 2024 | 152.86 | 152.86 | 150.72 | 151.39 | 151.39 | 417 |
15 Apr 2024 | 157.05 | 157.05 | 154.33 | 154.33 | 154.33 | 2,222 |
12 Apr 2024 | 158.36 | 158.47 | 155.95 | 155.96 | 155.96 | 792 |
11 Apr 2024 | 157.18 | 157.99 | 156.06 | 157.44 | 157.44 | 190 |
10 Apr 2024 | 157.45 | 157.45 | 155.54 | 156.07 | 156.07 | 114 |
09 Apr 2024 | 158.08 | 160.07 | 158.08 | 160.07 | 160.07 | 13,624 |
08 Apr 2024 | 158.67 | 159.11 | 157.63 | 158.52 | 158.52 | 853 |
05 Apr 2024 | 154.59 | 157.05 | 154.57 | 156.69 | 156.69 | 673 |
04 Apr 2024 | 157.99 | 159.70 | 157.14 | 158.39 | 158.39 | 1,265 |
03 Apr 2024 | 153.78 | 155.35 | 153.76 | 155.35 | 155.35 | 76 |
02 Apr 2024 | 153.60 | 153.68 | 152.83 | 153.58 | 153.58 | 418 |
28 Mar 2024 | 156.26 | 157.79 | 155.36 | 157.20 | 157.20 | 812 |
27 Mar 2024 | 153.39 | 155.25 | 152.18 | 155.25 | 155.25 | 348 |
26 Mar 2024 | 153.00 | 154.10 | 152.47 | 152.84 | 152.84 | 555 |
25 Mar 2024 | 154.55 | 155.23 | 152.43 | 152.56 | 152.56 | 1,151 |
22 Mar 2024 | 153.14 | 153.53 | 152.25 | 153.52 | 153.52 | 992 |
21 Mar 2024 | 151.84 | 154.51 | 150.80 | 154.51 | 154.51 | 2,151 |
20 Mar 2024 | 146.27 | 151.98 | 146.27 | 149.55 | 149.55 | 406 |
19 Mar 2024 | 147.69 | 149.76 | 147.69 | 149.68 | 149.68 | 298 |
18 Mar 2024 | 150.51 | 151.69 | 150.12 | 150.12 | 150.12 | 1,275 |
15 Mar 2024 | 149.40 | 150.44 | 149.24 | 149.46 | 149.46 | 881 |
14 Mar 2024 | 151.80 | 152.05 | 149.96 | 149.96 | 149.96 | 658 |
13 Mar 2024 | 151.56 | 152.78 | 151.26 | 152.31 | 152.31 | 414 |
12 Mar 2024 | 152.49 | 153.62 | 152.00 | 152.00 | 152.00 | 32 |
11 Mar 2024 | 152.72 | 153.93 | 151.87 | 152.73 | 152.73 | 2,547 |
08 Mar 2024 | 157.83 | 158.12 | 156.39 | 156.39 | 156.39 | 169 |
07 Mar 2024 | 157.14 | 157.84 | 156.02 | 157.24 | 157.24 | 298 |
06 Mar 2024 | 156.64 | 158.01 | 156.61 | 157.06 | 157.06 | 651 |
05 Mar 2024 | 156.67 | 156.94 | 154.82 | 156.06 | 156.06 | 353 |
04 Mar 2024 | 155.99 | 157.79 | 155.43 | 157.79 | 157.79 | 598 |
01 Mar 2024 | 154.25 | 156.89 | 153.56 | 156.89 | 156.89 | 72 |
29 Feb 2024 | 155.00 | 155.01 | 153.07 | 153.07 | 153.07 | 40 |
28 Feb 2024 | 151.24 | 153.68 | 151.10 | 153.68 | 153.68 | 13 |
27 Feb 2024 | 152.21 | 152.84 | 151.71 | 152.11 | 152.11 | 9 |
26 Feb 2024 | 150.24 | 152.19 | 150.01 | 150.01 | 150.01 | 77 |
23 Feb 2024 | 149.48 | 149.49 | 147.11 | 148.50 | 148.50 | 414 |
22 Feb 2024 | 146.21 | 147.22 | 144.57 | 146.74 | 146.74 | 2,377 |
21 Feb 2024 | 138.38 | 143.66 | 137.73 | 142.88 | 142.88 | 210 |
20 Feb 2024 | 153.26 | 154.23 | 151.68 | 154.18 | 154.18 | 217 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 154.66 | 156.48 | 154.33 | 155.65 | 155.65 | 352 |
15 Feb 2024 | 153.56 | 155.59 | 153.56 | 154.31 | 154.31 | 249 |
14 Feb 2024 | 154.40 | 155.44 | 154.33 | 154.82 | 154.82 | 224 |
13 Feb 2024 | 154.89 | 156.70 | 152.52 | 152.52 | 152.52 | 467 |
12 Feb 2024 | 160.82 | 161.62 | 160.01 | 160.39 | 160.39 | 773 |
09 Feb 2024 | 161.16 | 162.30 | 161.04 | 161.79 | 161.79 | 646 |
08 Feb 2024 | 158.09 | 161.73 | 158.00 | 160.60 | 160.60 | 840 |
07 Feb 2024 | 157.69 | 158.77 | 156.56 | 158.45 | 158.45 | 794 |
06 Feb 2024 | 154.15 | 155.56 | 153.84 | 155.56 | 155.56 | 41,740 |
05 Feb 2024 | 155.22 | 155.22 | 153.45 | 154.78 | 154.78 | 681 |
02 Feb 2024 | 154.48 | 154.96 | 153.66 | 154.96 | 154.96 | 767 |
01 Feb 2024 | 154.39 | 154.73 | 153.69 | 153.69 | 153.69 | 481 |
31 Jan 2024 | 158.55 | 158.55 | 154.07 | 155.01 | 155.01 | 1,565 |
30 Jan 2024 | 159.25 | 160.23 | 158.33 | 158.33 | 158.33 | 227 |
29 Jan 2024 | 156.00 | 158.54 | 155.02 | 158.54 | 158.54 | 270 |
26 Jan 2024 | 156.42 | 156.64 | 155.66 | 156.56 | 156.56 | 880 |
25 Jan 2024 | 156.95 | 157.08 | 155.17 | 155.17 | 155.17 | 522 |
24 Jan 2024 | 156.11 | 156.81 | 155.32 | 156.81 | 156.81 | 597 |
23 Jan 2024 | 155.61 | 155.71 | 154.09 | 154.57 | 154.57 | 2,465 |
22 Jan 2024 | 154.56 | 155.98 | 154.42 | 154.64 | 154.64 | 343 |
19 Jan 2024 | 151.94 | 153.04 | 151.22 | 153.04 | 153.04 | 316 |
18 Jan 2024 | 149.98 | 151.16 | 149.75 | 150.24 | 150.24 | 463 |
17 Jan 2024 | 149.50 | 149.96 | 149.27 | 149.27 | 149.27 | 71 |
16 Jan 2024 | 150.57 | 151.05 | 149.82 | 150.70 | 150.70 | 17 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 151.51 | 153.10 | 151.51 | 152.02 | 152.02 | 296 |
11 Jan 2024 | 153.99 | 154.24 | 151.31 | 151.46 | 151.46 | 223 |
10 Jan 2024 | 152.08 | 153.23 | 151.00 | 153.23 | 153.23 | 196 |
09 Jan 2024 | 150.88 | 152.51 | 150.88 | 151.83 | 151.83 | 1 |
08 Jan 2024 | 150.00 | 152.64 | 150.00 | 152.64 | 152.64 | 3 |
05 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 31 |
04 Jan 2024 | 149.74 | 150.37 | 149.28 | 150.20 | 150.20 | 1,050 |
03 Jan 2024 | 153.23 | 153.90 | 151.93 | 152.55 | 152.55 | 589 |
02 Jan 2024 | 157.09 | 157.98 | 155.08 | 155.65 | 155.65 | 49 |
29 Dec 2023 | 158.27 | 160.09 | 158.27 | 158.86 | 158.86 | 35 |
28 Dec 2023 | 160.31 | 160.49 | 159.83 | 159.83 | 159.83 | 117 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 159.66 | 159.66 | 159.34 | 159.34 | 159.34 | 100 |
21 Dec 2023 | 157.42 | 158.73 | 157.42 | 158.17 | 158.17 | 190 |
20 Dec 2023 | 158.75 | 160.06 | 158.57 | 159.55 | 159.55 | 722 |
19 Dec 2023 | 159.45 | 159.45 | 158.70 | 158.74 | 158.74 | 279 |
18 Dec 2023 | 158.99 | 158.99 | 157.09 | 158.70 | 158.70 | 279 |
15 Dec 2023 | 157.21 | 159.74 | 156.68 | 159.28 | 159.28 | 763 |
14 Dec 2023 | 153.63 | 158.54 | 153.63 | 157.61 | 157.61 | 455 |
13 Dec 2023 | 149.14 | 149.69 | 149.14 | 149.52 | 149.52 | 14 |
12 Dec 2023 | 146.38 | 149.09 | 146.38 | 149.09 | 149.09 | 26 |
11 Dec 2023 | 144.46 | 146.76 | 144.46 | 146.39 | 146.39 | 85 |
08 Dec 2023 | 143.04 | 144.20 | 142.98 | 144.13 | 144.13 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |