Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 142.90 | 142.90 | 56 |
01 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
30 Apr 2024 | 145.00 | 145.60 | 143.80 | 144.40 | 144.40 | 2,253 |
29 Apr 2024 | 143.50 | 145.00 | 143.40 | 144.80 | 144.80 | 140 |
26 Apr 2024 | 142.10 | 144.81 | 142.40 | 144.40 | 144.40 | 1,493 |
25 Apr 2024 | 140.30 | 142.80 | 140.00 | 142.30 | 142.30 | 4,084 |
24 Apr 2024 | 142.90 | 143.40 | 139.60 | 141.10 | 141.10 | 2,213 |
23 Apr 2024 | 143.10 | 143.81 | 142.80 | 142.90 | 142.90 | 61 |
22 Apr 2024 | 142.90 | 143.80 | 142.20 | 143.50 | 143.50 | 1,250 |
19 Apr 2024 | 143.10 | 143.00 | 140.60 | 140.90 | 140.90 | 722 |
18 Apr 2024 | 142.30 | 144.00 | 141.60 | 142.90 | 142.90 | 1,678 |
17 Apr 2024 | 141.70 | 143.00 | 141.40 | 142.30 | 142.30 | 1,164 |
16 Apr 2024 | 141.30 | 142.80 | 140.04 | 140.90 | 140.90 | 2,341 |
15 Apr 2024 | 144.80 | 145.20 | 142.80 | 144.40 | 144.40 | 3,584 |
12 Apr 2024 | 143.50 | 145.41 | 144.25 | 145.00 | 145.00 | 381 |
11 Apr 2024 | 144.40 | 145.00 | 141.20 | 144.80 | 144.80 | 1,169 |
10 Apr 2024 | 146.60 | 149.60 | 144.77 | 144.40 | 144.40 | 339 |
09 Apr 2024 | 144.60 | 146.23 | 144.80 | 146.20 | 146.20 | 796 |
08 Apr 2024 | 140.90 | 145.80 | 142.40 | 145.60 | 145.60 | 3,487 |
05 Apr 2024 | 137.20 | 142.80 | 139.40 | 142.50 | 142.50 | 1,329 |
04 Apr 2024 | 138.40 | 139.79 | 137.60 | 138.80 | 138.80 | 1,722 |
03 Apr 2024 | 134.10 | 139.00 | 133.40 | 138.00 | 138.00 | 3,320 |
02 Apr 2024 | 136.40 | 138.20 | 135.40 | 136.60 | 136.60 | 1,232 |
28 Mar 2024 | 138.00 | 138.80 | 137.36 | 137.80 | 137.80 | 2,309 |
27 Mar 2024 | 141.10 | 142.80 | 138.29 | 139.40 | 139.40 | 2,462 |
26 Mar 2024 | 142.30 | 144.00 | 142.60 | 142.10 | 142.10 | 1,540 |
25 Mar 2024 | 142.30 | 143.20 | 140.80 | 142.30 | 142.30 | 2,393 |
22 Mar 2024 | 139.80 | 143.20 | 140.20 | 142.50 | 142.50 | 3,641 |
21 Mar 2024 | 139.20 | 140.38 | 137.48 | 141.10 | 141.10 | 1,878 |
20 Mar 2024 | 138.40 | 139.20 | 138.00 | 138.60 | 138.60 | 820 |
19 Mar 2024 | 139.60 | 139.20 | 138.00 | 138.60 | 138.60 | 1,738 |
18 Mar 2024 | 143.10 | 142.40 | 139.20 | 139.80 | 139.80 | 651 |
15 Mar 2024 | 147.20 | 147.60 | 142.99 | 143.30 | 143.30 | 2,297 |
14 Mar 2024 | 149.50 | 149.00 | 147.40 | 148.50 | 148.50 | 1,859 |
13 Mar 2024 | 149.90 | 150.60 | 148.21 | 148.30 | 148.30 | 1,445 |
12 Mar 2024 | 145.80 | 148.80 | 145.00 | 148.70 | 148.70 | 2,939 |
11 Mar 2024 | 145.00 | 146.40 | 143.00 | 146.00 | 146.00 | 3,866 |
08 Mar 2024 | 149.10 | 149.00 | 146.20 | 148.10 | 148.10 | 3,029 |
07 Mar 2024 | 149.90 | 151.20 | 148.20 | 149.30 | 149.30 | 2,184 |
06 Mar 2024 | 150.50 | 151.40 | 148.80 | 149.10 | 149.10 | 624 |
05 Mar 2024 | 146.00 | 145.60 | 142.99 | 144.80 | 144.80 | 356 |
04 Mar 2024 | 144.80 | 147.40 | 144.20 | 144.20 | 144.20 | 4,218 |
01 Mar 2024 | 144.40 | 145.00 | 143.00 | 144.80 | 144.80 | 1,781 |
29 Feb 2024 | 144.60 | 147.00 | 143.80 | 144.00 | 144.00 | 10,365 |
28 Feb 2024 | 144.60 | 147.80 | 143.20 | 144.80 | 144.80 | 326 |
27 Feb 2024 | 144.00 | 145.00 | 143.60 | 144.80 | 144.80 | 1,757 |
26 Feb 2024 | 145.80 | 146.80 | 143.20 | 144.00 | 144.00 | 921 |
23 Feb 2024 | 139.80 | 143.00 | 139.00 | 142.10 | 142.10 | 1,100 |
22 Feb 2024 | 136.80 | 139.40 | 137.20 | 138.80 | 138.80 | 1,466 |
21 Feb 2024 | 141.30 | 144.80 | 138.80 | 139.20 | 139.20 | 8,166 |
20 Feb 2024 | 142.90 | 142.40 | 140.53 | 141.50 | 141.50 | 3,283 |
19 Feb 2024 | 146.00 | 147.40 | 142.39 | 143.30 | 143.30 | 1,932 |
16 Feb 2024 | 139.40 | 145.60 | 139.80 | 145.20 | 145.20 | 3,046 |
15 Feb 2024 | 139.20 | 141.60 | 139.01 | 138.40 | 138.40 | 12,795 |
14 Feb 2024 | 129.40 | 130.40 | 129.20 | 129.00 | 129.00 | 489 |
13 Feb 2024 | 131.40 | 130.80 | 129.40 | 130.60 | 130.60 | 640 |
12 Feb 2024 | 130.00 | 132.19 | 130.00 | 131.00 | 131.00 | 861 |
09 Feb 2024 | 131.60 | 132.20 | 130.79 | 131.20 | 131.20 | 593 |
08 Feb 2024 | 128.80 | 131.06 | 129.00 | 131.00 | 131.00 | 772 |
07 Feb 2024 | 128.00 | 129.40 | 127.59 | 128.40 | 128.40 | 386 |
06 Feb 2024 | 127.50 | 128.40 | 127.80 | 127.70 | 127.70 | 39 |
05 Feb 2024 | 132.10 | 132.60 | 127.60 | 128.20 | 128.20 | 10,184 |
02 Feb 2024 | 130.00 | 133.40 | 130.20 | 131.40 | 131.40 | 7,981 |
01 Feb 2024 | 128.00 | 131.19 | 128.20 | 129.00 | 129.00 | 2,304 |
31 Jan 2024 | 127.30 | 128.91 | 126.80 | 129.00 | 129.00 | 4,961 |
30 Jan 2024 | 126.90 | 127.00 | 126.21 | 126.30 | 126.30 | 2,791 |
29 Jan 2024 | 126.10 | 126.80 | 126.00 | 126.10 | 126.10 | 1,027 |
26 Jan 2024 | 127.50 | 127.61 | 125.00 | 126.90 | 126.90 | 1,454 |
25 Jan 2024 | 124.50 | 126.81 | 124.60 | 126.70 | 126.70 | 9,056 |
24 Jan 2024 | 126.30 | 125.80 | 125.37 | 125.50 | 125.50 | 1,484 |
23 Jan 2024 | 125.10 | 127.00 | 125.40 | 125.50 | 125.50 | 3,073 |
22 Jan 2024 | 125.90 | 126.80 | 125.40 | 126.50 | 126.50 | 580 |
19 Jan 2024 | 129.20 | 128.80 | 126.00 | 126.50 | 126.50 | 681 |
18 Jan 2024 | 129.60 | 129.40 | 128.00 | 128.20 | 128.20 | 6,473 |
17 Jan 2024 | 128.80 | 129.02 | 126.60 | 127.50 | 127.50 | 2,147 |
16 Jan 2024 | 128.60 | 129.20 | 127.60 | 128.00 | 128.00 | 8,943 |
15 Jan 2024 | 128.40 | 130.60 | 128.40 | 128.60 | 128.60 | 5,532 |
12 Jan 2024 | 129.40 | 131.60 | 128.80 | 130.40 | 130.40 | 2,441 |
11 Jan 2024 | 130.20 | 130.80 | 130.00 | 130.80 | 130.80 | 3,639 |
10 Jan 2024 | 129.60 | 130.40 | 129.20 | 129.40 | 129.40 | 1,341 |
09 Jan 2024 | 130.00 | 130.00 | 128.20 | 129.20 | 129.20 | 1,922 |
08 Jan 2024 | 129.40 | 129.60 | 128.60 | 129.40 | 129.40 | 1,769 |
05 Jan 2024 | 129.20 | 129.60 | 127.40 | 129.00 | 129.00 | 2,053 |
04 Jan 2024 | 129.00 | 130.60 | 128.80 | 129.40 | 129.40 | 2,171 |
03 Jan 2024 | 130.80 | 130.80 | 129.20 | 130.60 | 130.60 | 2,396 |
02 Jan 2024 | 136.00 | 136.80 | 132.00 | 132.30 | 132.30 | 726 |
29 Dec 2023 | 130.80 | 134.40 | 131.20 | 131.60 | 131.60 | 3,382 |
28 Dec 2023 | 132.30 | 132.00 | 129.60 | 131.20 | 131.20 | 3,787 |
27 Dec 2023 | 132.10 | 132.80 | 130.80 | 130.80 | 130.80 | 3,860 |
22 Dec 2023 | 132.90 | 136.00 | 132.60 | 132.90 | 132.90 | 1,792 |
21 Dec 2023 | 131.40 | 133.00 | 130.99 | 131.40 | 131.40 | 893 |
20 Dec 2023 | 129.40 | 131.60 | 130.00 | 131.40 | 131.40 | 1,885 |
19 Dec 2023 | 129.40 | 129.80 | 129.21 | 129.80 | 129.80 | 436 |
18 Dec 2023 | 131.00 | 132.40 | 128.80 | 129.20 | 129.20 | 2,414 |
15 Dec 2023 | 132.70 | 133.20 | 131.40 | 132.50 | 132.50 | 3,025 |
14 Dec 2023 | 130.40 | 134.60 | 131.60 | 133.30 | 133.30 | 2,427 |
13 Dec 2023 | 129.00 | 131.40 | 128.00 | 132.50 | 132.50 | 6,790 |
12 Dec 2023 | 126.70 | 130.60 | 126.99 | 130.20 | 130.20 | 2,650 |
11 Dec 2023 | 129.00 | 129.20 | 127.60 | 127.70 | 127.70 | 1,801 |
08 Dec 2023 | 125.50 | 129.60 | 126.00 | 129.60 | 129.60 | 2,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |