Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 179.47 | 179.97 | 178.83 | 179.08 | 179.08 | 36 |
08 May 2024 | 177.71 | 178.56 | 177.28 | 177.96 | 177.96 | 49 |
07 May 2024 | 178.22 | 178.35 | 176.90 | 178.35 | 178.35 | 4 |
03 May 2024 | 172.04 | 175.04 | 171.77 | 174.65 | 174.65 | 95 |
02 May 2024 | 166.99 | 175.63 | 163.30 | 175.16 | 175.16 | 718 |
01 May 2024 | 177.19 | 179.50 | 174.21 | 174.34 | 174.34 | 233 |
30 Apr 2024 | 179.06 | 180.31 | 176.74 | 177.61 | 177.61 | 35 |
29 Apr 2024 | 182.62 | 182.62 | 180.44 | 180.90 | 180.90 | 40 |
26 Apr 2024 | 180.40 | 182.45 | 178.86 | 181.33 | 181.33 | 197 |
25 Apr 2024 | 179.81 | 180.85 | 178.02 | 180.85 | 180.85 | 60 |
24 Apr 2024 | 181.38 | 181.79 | 179.21 | 179.89 | 179.89 | 340 |
23 Apr 2024 | 178.03 | 180.12 | 178.03 | 179.72 | 179.72 | 31 |
22 Apr 2024 | 177.64 | 178.72 | 176.17 | 178.20 | 178.20 | 16 |
19 Apr 2024 | 175.80 | 177.17 | 174.82 | 176.32 | 176.32 | 253 |
18 Apr 2024 | 179.65 | 179.65 | 173.90 | 173.90 | 173.90 | 159 |
17 Apr 2024 | 178.71 | 180.01 | 177.80 | 178.17 | 178.17 | 405 |
16 Apr 2024 | 178.89 | 179.19 | 177.07 | 178.91 | 178.91 | 160 |
15 Apr 2024 | 182.20 | 182.68 | 179.82 | 180.03 | 180.03 | 950 |
12 Apr 2024 | 180.21 | 181.43 | 179.50 | 180.32 | 180.32 | 537 |
11 Apr 2024 | 182.01 | 184.09 | 181.45 | 183.33 | 183.33 | 360 |
10 Apr 2024 | 185.22 | 186.59 | 182.29 | 182.43 | 182.43 | 56 |
09 Apr 2024 | 187.42 | 187.42 | 185.10 | 185.96 | 185.96 | 153 |
08 Apr 2024 | 185.01 | 187.44 | 183.78 | 186.98 | 186.98 | 8 |
05 Apr 2024 | 184.49 | 185.60 | 183.51 | 185.60 | 185.60 | 234 |
04 Apr 2024 | 187.05 | 187.92 | 186.76 | 187.38 | 187.38 | 78 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 184.64 | 186.04 | 184.50 | 185.88 | 185.88 | 212 |
28 Mar 2024 | 189.99 | 190.33 | 188.45 | 189.78 | 189.78 | 393 |
27 Mar 2024 | 191.25 | 191.60 | 188.70 | 189.01 | 189.01 | 258 |
26 Mar 2024 | 189.59 | 191.19 | 189.59 | 190.00 | 190.00 | 142 |
25 Mar 2024 | 189.04 | 189.58 | 187.42 | 188.34 | 188.34 | 81 |
22 Mar 2024 | 189.72 | 191.43 | 188.54 | 190.71 | 190.71 | 1,525 |
21 Mar 2024 | 190.48 | 194.24 | 190.40 | 193.28 | 193.28 | 1,385 |
20 Mar 2024 | 185.96 | 188.93 | 185.86 | 188.38 | 188.38 | 686 |
19 Mar 2024 | 183.67 | 185.10 | 183.04 | 185.10 | 185.10 | 6 |
18 Mar 2024 | 183.40 | 184.02 | 182.19 | 184.02 | 184.02 | 424 |
15 Mar 2024 | 182.19 | 183.29 | 180.28 | 180.64 | 180.64 | 348 |
14 Mar 2024 | 186.16 | 187.27 | 184.20 | 184.34 | 184.34 | 468 |
13 Mar 2024 | 187.25 | 188.70 | 186.24 | 186.24 | 186.24 | 89 |
12 Mar 2024 | 186.90 | 187.91 | 186.90 | 187.54 | 187.54 | 255 |
11 Mar 2024 | 185.40 | 186.26 | 184.31 | 185.67 | 185.67 | 223 |
08 Mar 2024 | 186.66 | 187.32 | 185.57 | 185.57 | 185.57 | 178 |
07 Mar 2024 | 184.99 | 187.00 | 183.30 | 186.47 | 186.47 | 150 |
06 Mar 2024 | 181.64 | 183.72 | 180.78 | 182.09 | 182.09 | 451 |
05 Mar 2024 | 186.00 | 186.00 | 178.03 | 178.03 | 178.03 | 234 |
04 Mar 2024 | 187.72 | 187.82 | 186.79 | 187.82 | 187.82 | 72 |
01 Mar 2024 | 183.01 | 187.83 | 182.82 | 187.83 | 187.83 | 238 |
29 Feb 2024 | 184.50 | 184.88 | 181.45 | 182.54 | 182.54 | 895 |
28 Feb 2024 | 182.36 | 185.32 | 182.03 | 184.98 | 184.98 | 437 |
27 Feb 2024 | 182.40 | 182.40 | 181.08 | 181.71 | 181.71 | 11 |
26 Feb 2024 | 180.88 | 182.43 | 180.88 | 182.35 | 182.35 | 113 |
23 Feb 2024 | 180.56 | 181.41 | 179.65 | 181.37 | 181.37 | 204 |
22 Feb 2024 | 178.57 | 180.61 | 178.57 | 180.47 | 180.47 | 216 |
21 Feb 2024 | 173.87 | 176.19 | 173.47 | 175.68 | 175.68 | 94 |
20 Feb 2024 | 178.21 | 178.21 | 174.78 | 177.01 | 177.01 | 592 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 181.99 | 181.99 | 179.69 | 179.81 | 179.81 | 399 |
15 Feb 2024 | 181.57 | 182.29 | 180.47 | 182.21 | 182.21 | 105 |
14 Feb 2024 | 178.77 | 180.05 | 178.69 | 179.99 | 179.99 | 349 |
13 Feb 2024 | 174.07 | 177.49 | 173.06 | 176.94 | 176.94 | 298 |
12 Feb 2024 | 182.55 | 183.10 | 178.50 | 178.81 | 178.81 | 120 |
09 Feb 2024 | 182.55 | 183.30 | 181.66 | 183.30 | 183.30 | 719 |
08 Feb 2024 | 180.84 | 181.05 | 179.25 | 181.02 | 181.02 | 271 |
07 Feb 2024 | 177.74 | 179.52 | 177.74 | 179.11 | 179.11 | 500 |
06 Feb 2024 | 177.21 | 179.03 | 176.48 | 176.62 | 176.62 | 3,158 |
05 Feb 2024 | 178.52 | 178.58 | 176.17 | 177.26 | 177.26 | 305 |
02 Feb 2024 | 179.36 | 180.06 | 177.84 | 178.32 | 178.32 | 287 |
01 Feb 2024 | 178.15 | 182.29 | 176.83 | 177.22 | 177.22 | 253 |
31 Jan 2024 | 182.45 | 183.95 | 181.12 | 183.08 | 183.08 | 527 |
30 Jan 2024 | 184.05 | 184.81 | 183.12 | 183.90 | 183.90 | 42 |
29 Jan 2024 | 182.08 | 183.62 | 182.08 | 182.99 | 182.99 | 50 |
26 Jan 2024 | 180.03 | 181.20 | 179.51 | 181.20 | 181.20 | 638 |
25 Jan 2024 | 180.80 | 181.06 | 179.89 | 179.89 | 179.89 | 156 |
24 Jan 2024 | 179.78 | 182.55 | 179.78 | 181.33 | 181.33 | 794 |
23 Jan 2024 | 177.70 | 178.55 | 177.61 | 177.71 | 177.71 | 15 |
22 Jan 2024 | 177.25 | 178.76 | 176.01 | 176.55 | 176.55 | 23 |
19 Jan 2024 | 174.49 | 175.33 | 173.78 | 175.01 | 175.01 | 266 |
18 Jan 2024 | 172.33 | 172.97 | 171.53 | 171.53 | 171.53 | 353 |
17 Jan 2024 | 170.79 | 171.40 | 170.22 | 171.11 | 171.11 | 214 |
16 Jan 2024 | 171.56 | 172.17 | 170.82 | 170.82 | 170.82 | 21 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 172.77 | 173.03 | 171.91 | 172.08 | 172.08 | 164 |
11 Jan 2024 | 169.93 | 171.57 | 169.63 | 171.57 | 171.57 | 94 |
10 Jan 2024 | 168.55 | 169.03 | 167.71 | 168.64 | 168.64 | 182 |
09 Jan 2024 | 168.67 | 169.94 | 168.67 | 169.26 | 169.26 | 15 |
08 Jan 2024 | 167.94 | 168.96 | 167.91 | 168.96 | 168.96 | 10 |
05 Jan 2024 | 166.97 | 166.97 | 166.53 | 166.53 | 166.53 | 56 |
04 Jan 2024 | 169.88 | 170.05 | 169.58 | 169.58 | 169.58 | 91 |
03 Jan 2024 | 168.75 | 168.75 | 166.69 | 166.69 | 166.69 | 557 |
02 Jan 2024 | 173.99 | 174.82 | 167.05 | 167.05 | 167.05 | 478 |
29 Dec 2023 | 175.88 | 176.49 | 174.68 | 175.46 | 175.46 | 363 |
28 Dec 2023 | 173.25 | 175.68 | 173.25 | 175.45 | 175.45 | 393 |
27 Dec 2023 | 175.21 | 175.61 | 175.21 | 175.61 | 175.61 | 120 |
22 Dec 2023 | 171.99 | 173.12 | 171.99 | 172.83 | 172.83 | 4 |
21 Dec 2023 | 170.44 | 171.14 | 170.32 | 170.47 | 170.47 | 714 |
20 Dec 2023 | 171.28 | 172.43 | 171.00 | 171.83 | 171.83 | 124 |
19 Dec 2023 | 172.57 | 172.80 | 171.69 | 171.69 | 171.69 | 4,071 |
18 Dec 2023 | 171.82 | 171.91 | 170.73 | 171.77 | 171.77 | 41 |
15 Dec 2023 | 170.46 | 171.95 | 170.40 | 171.27 | 171.27 | 1,111 |
14 Dec 2023 | 169.82 | 171.20 | 167.68 | 169.48 | 169.48 | 12,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |