Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 141.94 | 141.94 | 141.94 | 141.95 | 141.95 | 15 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
29 Apr 2024 | 141.81 | 141.98 | 141.98 | 141.98 | 141.98 | 1 |
26 Apr 2024 | 141.68 | 141.84 | 141.84 | 141.84 | 141.84 | - |
25 Apr 2024 | 141.76 | 141.67 | 141.67 | 141.67 | 141.67 | - |
24 Apr 2024 | 141.89 | 141.75 | 141.75 | 141.75 | 141.75 | - |
23 Apr 2024 | 141.89 | 141.98 | 141.94 | 141.94 | 141.94 | 11,249 |
22 Apr 2024 | 141.81 | 141.94 | 141.79 | 141.94 | 141.94 | 11,249 |
19 Apr 2024 | 141.83 | 141.75 | 141.75 | 141.75 | 141.75 | - |
18 Apr 2024 | 141.81 | 141.80 | 141.80 | 141.80 | 141.80 | - |
17 Apr 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
16 Apr 2024 | 141.93 | 141.82 | 141.82 | 141.82 | 141.82 | - |
15 Apr 2024 | 142.04 | 142.06 | 141.99 | 141.99 | 141.99 | 1 |
12 Apr 2024 | 141.74 | 142.10 | 141.95 | 142.10 | 142.10 | 1 |
11 Apr 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
10 Apr 2024 | 142.00 | 141.87 | 141.83 | 141.87 | 141.87 | 1 |
09 Apr 2024 | 141.87 | 141.93 | 141.93 | 141.93 | 141.93 | 1 |
08 Apr 2024 | 141.87 | 141.90 | 141.90 | 141.90 | 141.90 | 1 |
05 Apr 2024 | 142.00 | 141.95 | 141.95 | 141.95 | 141.95 | - |
04 Apr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
03 Apr 2024 | 141.89 | 141.87 | 141.87 | 141.87 | 141.87 | - |
02 Apr 2024 | 140.94 | 141.96 | 141.93 | 141.93 | 141.93 | 1 |
28 Mar 2024 | 140.96 | 141.98 | 141.98 | 141.98 | 141.98 | 1 |
27 Mar 2024 | 142.02 | 142.05 | 142.05 | 142.05 | 142.05 | 1 |
26 Mar 2024 | 141.83 | 141.95 | 141.90 | 141.95 | 141.95 | 1 |
25 Mar 2024 | 141.93 | 141.85 | 141.85 | 141.85 | 141.85 | 1 |
22 Mar 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
21 Mar 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
20 Mar 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
19 Mar 2024 | 141.66 | 141.75 | 141.75 | 141.75 | 141.75 | - |
18 Mar 2024 | 141.64 | 141.66 | 141.66 | 141.66 | 141.66 | - |
15 Mar 2024 | 141.70 | 141.61 | 141.61 | 141.61 | 141.61 | - |
14 Mar 2024 | 141.85 | 141.88 | 141.74 | 141.74 | 141.74 | - |
13 Mar 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
12 Mar 2024 | 141.85 | 141.87 | 141.87 | 141.87 | 141.87 | 1 |
11 Mar 2024 | 142.00 | 141.89 | 141.89 | 141.89 | 141.89 | 1 |
08 Mar 2024 | 141.81 | 142.01 | 142.01 | 142.01 | 142.01 | - |
07 Mar 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
06 Mar 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
05 Mar 2024 | 141.49 | 141.67 | 141.53 | 141.67 | 141.67 | - |
04 Mar 2024 | 141.38 | 141.43 | 141.43 | 141.43 | 141.43 | 1 |
01 Mar 2024 | 151.87 | 141.43 | 141.43 | 141.43 | 141.43 | 1 |
29 Feb 2024 | 141.36 | 141.44 | 141.44 | 141.44 | 141.44 | - |
28 Feb 2024 | 141.36 | 141.41 | 141.39 | 141.41 | 141.41 | 1 |
27 Feb 2024 | 141.32 | 141.40 | 141.40 | 141.40 | 141.40 | 1 |
26 Feb 2024 | 141.51 | 141.37 | 141.37 | 141.37 | 141.37 | - |
23 Feb 2024 | 141.32 | 141.46 | 141.46 | 141.46 | 141.46 | - |
22 Feb 2024 | 141.36 | 141.40 | 141.36 | 141.36 | 141.36 | 1 |
21 Feb 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
20 Feb 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
19 Feb 2024 | 141.45 | 141.53 | 141.47 | 141.47 | 141.47 | 1 |
16 Feb 2024 | 141.53 | 141.54 | 141.54 | 141.54 | 141.54 | 62 |
15 Feb 2024 | 141.57 | 141.58 | 141.58 | 141.58 | 141.58 | - |
14 Feb 2024 | 141.51 | 141.50 | 141.46 | 141.50 | 141.50 | - |
13 Feb 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
12 Feb 2024 | 141.38 | 141.52 | 141.52 | 141.52 | 141.52 | - |
09 Feb 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
08 Feb 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
07 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
06 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
05 Feb 2024 | 141.64 | 141.60 | 141.60 | 141.60 | 141.60 | 1 |
02 Feb 2024 | 131.85 | 141.74 | 141.74 | 141.74 | 141.74 | - |
01 Feb 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
31 Jan 2024 | 141.70 | 142.09 | 142.09 | 142.09 | 142.09 | - |
30 Jan 2024 | 141.72 | 141.95 | 141.95 | 141.95 | 141.95 | 1 |
29 Jan 2024 | 141.95 | 142.02 | 142.02 | 142.02 | 142.02 | - |
26 Jan 2024 | 141.78 | 141.83 | 141.83 | 141.83 | 141.83 | - |
25 Jan 2024 | 138.16 | 141.79 | 141.79 | 141.79 | 141.79 | 1 |
24 Jan 2024 | 141.47 | 141.58 | 141.54 | 141.54 | 141.54 | 1 |
23 Jan 2024 | 141.53 | 141.51 | 141.51 | 141.51 | 141.51 | - |
22 Jan 2024 | 141.53 | 141.57 | 141.57 | 141.57 | 141.57 | - |
19 Jan 2024 | 141.53 | 141.57 | 141.57 | 141.57 | 141.57 | 1 |
18 Jan 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
17 Jan 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
16 Jan 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
15 Jan 2024 | 141.85 | 141.78 | 141.74 | 141.74 | 141.74 | - |
12 Jan 2024 | 151.95 | 141.82 | 141.82 | 141.82 | 141.82 | - |
11 Jan 2024 | 141.49 | 141.57 | 141.57 | 141.57 | 141.57 | - |
10 Jan 2024 | 141.47 | 141.46 | 141.46 | 141.46 | 141.46 | 1 |
09 Jan 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
08 Jan 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
05 Jan 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
04 Jan 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
03 Jan 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
02 Jan 2024 | 141.85 | 141.78 | 141.78 | 141.78 | 141.78 | 275 |
29 Dec 2023 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
28 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
27 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
22 Dec 2023 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
21 Dec 2023 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
20 Dec 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
19 Dec 2023 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
18 Dec 2023 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
15 Dec 2023 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
14 Dec 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
13 Dec 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
12 Dec 2023 | 140.86 | 140.90 | 140.90 | 140.90 | 140.90 | 286 |
11 Dec 2023 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
08 Dec 2023 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |