Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 141.47 | 141.48 | 141.45 | 141.47 | 141.47 | 1,641 |
02 May 2024 | 141.43 | 141.46 | 141.43 | 141.45 | 141.45 | 283 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 141.41 | 141.45 | 141.40 | 141.42 | 141.42 | 4,394 |
29 Apr 2024 | 141.38 | 141.42 | 141.34 | 141.42 | 141.42 | 4,426 |
26 Apr 2024 | 141.34 | 141.38 | 141.31 | 141.36 | 141.36 | 2,913 |
25 Apr 2024 | 141.34 | 141.37 | 141.30 | 141.35 | 141.35 | 9,463 |
24 Apr 2024 | 141.32 | 141.34 | 141.30 | 141.34 | 141.34 | 1,358 |
23 Apr 2024 | 141.30 | 141.34 | 141.29 | 141.33 | 141.33 | 1,701 |
22 Apr 2024 | 141.30 | 141.31 | 141.25 | 141.31 | 141.31 | 2,272 |
19 Apr 2024 | 141.24 | 141.28 | 141.24 | 141.25 | 141.25 | 1,535 |
18 Apr 2024 | 141.24 | 141.25 | 141.21 | 141.24 | 141.24 | 8,868 |
17 Apr 2024 | 141.22 | 141.24 | 141.20 | 141.23 | 141.23 | 1,909 |
16 Apr 2024 | 141.17 | 141.22 | 141.18 | 141.22 | 141.22 | 3,122 |
15 Apr 2024 | 141.17 | 141.19 | 141.16 | 141.17 | 141.17 | 2,440 |
12 Apr 2024 | 141.13 | 141.17 | 141.13 | 141.17 | 141.17 | 866 |
11 Apr 2024 | 141.11 | 141.14 | 141.10 | 141.14 | 141.14 | 719 |
10 Apr 2024 | 141.09 | 141.13 | 141.09 | 141.11 | 141.11 | 112 |
09 Apr 2024 | 141.07 | 141.11 | 141.07 | 141.11 | 141.11 | 301 |
08 Apr 2024 | 141.07 | 141.08 | 141.06 | 141.07 | 141.07 | 409 |
05 Apr 2024 | 141.03 | 141.06 | 141.03 | 141.05 | 141.05 | 1,536 |
04 Apr 2024 | 141.01 | 141.02 | 140.99 | 141.02 | 141.02 | 1,086 |
03 Apr 2024 | 140.96 | 140.99 | 140.96 | 140.98 | 140.98 | 6,186 |
02 Apr 2024 | 140.98 | 141.03 | 140.95 | 140.96 | 140.96 | 2,160 |
28 Mar 2024 | 140.94 | 140.96 | 140.91 | 140.95 | 140.95 | 1,023 |
27 Mar 2024 | 140.92 | 140.93 | 140.59 | 140.92 | 140.92 | 2,025 |
26 Mar 2024 | 140.86 | 140.88 | 140.86 | 140.86 | 140.86 | 459 |
25 Mar 2024 | 140.86 | 140.88 | 140.82 | 140.86 | 140.86 | 7,832 |
22 Mar 2024 | 140.82 | 140.87 | 140.78 | 140.85 | 140.85 | 5,332 |
21 Mar 2024 | 140.80 | 140.85 | 140.79 | 140.85 | 140.85 | 3,989 |
20 Mar 2024 | 140.77 | 140.82 | 140.75 | 140.79 | 140.79 | 3,680 |
19 Mar 2024 | 140.77 | 140.80 | 140.76 | 140.79 | 140.79 | 1,380 |
18 Mar 2024 | 140.73 | 140.76 | 140.73 | 140.75 | 140.75 | 3,421 |
15 Mar 2024 | 140.71 | 140.76 | 140.70 | 140.76 | 140.76 | 1,988 |
14 Mar 2024 | 140.69 | 140.75 | 140.65 | 140.73 | 140.73 | 1,524 |
13 Mar 2024 | 140.67 | 140.71 | 140.65 | 140.68 | 140.68 | 1,331 |
12 Mar 2024 | 140.63 | 140.69 | 140.63 | 140.68 | 140.68 | 2,890 |
11 Mar 2024 | 140.63 | 140.64 | 140.61 | 140.62 | 140.62 | 1,829 |
08 Mar 2024 | 140.61 | 140.64 | 140.59 | 140.63 | 140.63 | 1,667 |
07 Mar 2024 | 140.58 | 140.62 | 140.57 | 140.61 | 140.61 | 8,423 |
06 Mar 2024 | 140.56 | 140.60 | 140.54 | 140.60 | 140.60 | 22,880 |
05 Mar 2024 | 140.54 | 140.57 | 140.53 | 140.53 | 140.53 | 2,011 |
04 Mar 2024 | 140.52 | 140.55 | 140.52 | 140.53 | 140.53 | 98 |
01 Mar 2024 | 140.50 | 140.56 | 140.47 | 140.53 | 140.53 | 253 |
29 Feb 2024 | 140.48 | 140.51 | 140.46 | 140.51 | 140.51 | 89 |
28 Feb 2024 | 140.46 | 140.48 | 140.44 | 140.45 | 140.45 | 61 |
27 Feb 2024 | 140.44 | 140.45 | 140.42 | 140.43 | 140.43 | 764 |
26 Feb 2024 | 140.42 | 140.43 | 140.41 | 140.41 | 140.41 | 1,831 |
23 Feb 2024 | 140.40 | 140.41 | 140.39 | 140.41 | 140.41 | 16,676 |
22 Feb 2024 | 140.37 | 140.40 | 140.37 | 140.40 | 140.40 | 462 |
21 Feb 2024 | 140.35 | 140.39 | 140.34 | 140.36 | 140.36 | 190 |
20 Feb 2024 | 140.33 | 140.34 | 140.32 | 140.33 | 140.33 | 96 |
19 Feb 2024 | 140.31 | 140.33 | 140.30 | 140.33 | 140.33 | 640 |
16 Feb 2024 | 140.29 | 140.32 | 140.28 | 140.31 | 140.31 | 70 |
15 Feb 2024 | 140.27 | 140.30 | 140.27 | 140.29 | 140.29 | 7,240 |
14 Feb 2024 | 140.23 | 140.28 | 140.24 | 140.25 | 140.25 | 65 |
13 Feb 2024 | 140.23 | 140.25 | 140.23 | 140.24 | 140.24 | 33 |
12 Feb 2024 | 140.21 | 140.23 | 140.21 | 140.21 | 140.21 | 44 |
09 Feb 2024 | 140.18 | 140.21 | 140.18 | 140.21 | 140.21 | 45 |
08 Feb 2024 | 140.16 | 140.20 | 140.16 | 140.19 | 140.19 | 46 |
07 Feb 2024 | 140.12 | 140.17 | 140.12 | 140.16 | 140.16 | 42 |
06 Feb 2024 | 140.12 | 140.13 | 140.12 | 140.13 | 140.13 | 36 |
05 Feb 2024 | 140.10 | 140.11 | 140.09 | 140.11 | 140.11 | 146 |
02 Feb 2024 | 140.08 | 140.11 | 140.07 | 140.11 | 140.11 | 48,892 |
01 Feb 2024 | 140.06 | 140.09 | 140.05 | 140.06 | 140.06 | 10,264 |
31 Jan 2024 | 140.02 | 140.04 | 140.02 | 140.04 | 140.04 | 144 |
30 Jan 2024 | 140.00 | 140.03 | 139.99 | 140.01 | 140.01 | 21 |
29 Jan 2024 | 140.00 | 140.01 | 139.98 | 139.98 | 139.98 | 4,664 |
26 Jan 2024 | 139.95 | 139.99 | 139.96 | 139.99 | 139.99 | 213 |
25 Jan 2024 | 139.95 | 139.99 | 139.95 | 139.95 | 139.95 | 2,527 |
24 Jan 2024 | 139.91 | 139.94 | 139.92 | 139.92 | 139.92 | 22 |
23 Jan 2024 | 139.91 | 139.93 | 139.91 | 139.91 | 139.91 | 762 |
22 Jan 2024 | 139.89 | 139.90 | 139.88 | 139.90 | 139.90 | 12,315 |
19 Jan 2024 | 139.85 | 139.90 | 139.85 | 139.88 | 139.88 | 23,840 |
18 Jan 2024 | 139.83 | 139.85 | 139.82 | 139.85 | 139.85 | 8,361 |
17 Jan 2024 | 139.83 | 139.83 | 139.81 | 139.82 | 139.82 | 296 |
16 Jan 2024 | 139.81 | 139.83 | 139.80 | 139.83 | 139.83 | 87 |
15 Jan 2024 | 139.78 | 139.82 | 139.78 | 139.79 | 139.79 | 85 |
12 Jan 2024 | 139.74 | 139.82 | 139.74 | 139.82 | 139.82 | 28 |
11 Jan 2024 | 139.74 | 139.75 | 139.71 | 139.74 | 139.74 | 150 |
10 Jan 2024 | 139.72 | 139.73 | 139.71 | 139.73 | 139.73 | 38 |
09 Jan 2024 | 139.70 | 139.72 | 139.68 | 139.70 | 139.70 | 130 |
08 Jan 2024 | 139.68 | 139.71 | 139.68 | 139.68 | 139.68 | 18 |
05 Jan 2024 | 139.64 | 139.66 | 139.64 | 139.66 | 139.66 | 7 |
04 Jan 2024 | 139.64 | 139.66 | 139.63 | 139.63 | 139.63 | 6,168 |
03 Jan 2024 | 139.62 | 139.64 | 139.60 | 139.62 | 139.62 | 206 |
02 Jan 2024 | 139.57 | 139.65 | 139.58 | 139.65 | 139.65 | 474 |
29 Dec 2023 | 139.55 | 139.58 | 139.54 | 139.54 | 139.54 | 14 |
28 Dec 2023 | 139.51 | 139.54 | 139.52 | 139.52 | 139.52 | 14 |
27 Dec 2023 | 139.51 | 139.55 | 139.49 | 139.52 | 139.52 | 118 |
22 Dec 2023 | 139.49 | 139.50 | 139.48 | 139.50 | 139.50 | 130 |
21 Dec 2023 | 139.41 | 139.46 | 139.41 | 139.45 | 139.45 | 1,618 |
20 Dec 2023 | 139.41 | 139.41 | 139.39 | 139.39 | 139.39 | 4,633 |
19 Dec 2023 | 139.38 | 139.41 | 139.36 | 139.36 | 139.36 | 3,085 |
18 Dec 2023 | 139.36 | 139.40 | 139.37 | 139.40 | 139.40 | 9,399 |
15 Dec 2023 | 139.32 | 139.37 | 139.33 | 139.37 | 139.37 | 39 |
14 Dec 2023 | 139.30 | 139.33 | 139.29 | 139.30 | 139.30 | 5,857 |
13 Dec 2023 | 139.30 | 139.31 | 139.29 | 139.31 | 139.31 | 16 |
12 Dec 2023 | 139.26 | 139.29 | 139.26 | 139.29 | 139.29 | 40 |
11 Dec 2023 | 139.26 | 139.30 | 139.25 | 139.30 | 139.30 | 2,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |