Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 154.30 | 154.20 | 154.20 | 154.30 | 154.30 | 4 |
01 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
30 Apr 2024 | 153.90 | 154.60 | 154.60 | 153.90 | 153.90 | 215 |
29 Apr 2024 | 154.20 | 154.60 | 154.20 | 154.10 | 154.10 | 52 |
26 Apr 2024 | 154.30 | 154.60 | 154.60 | 154.30 | 154.30 | 5 |
25 Apr 2024 | 154.40 | 154.40 | 154.00 | 154.20 | 154.20 | 4 |
24 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
23 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
22 Apr 2024 | 154.60 | 154.60 | 153.88 | 154.00 | 154.00 | 281 |
19 Apr 2024 | 154.10 | 154.40 | 154.20 | 153.60 | 153.60 | 22 |
18 Apr 2024 | 153.60 | 154.60 | 154.00 | 153.60 | 153.60 | 296 |
17 Apr 2024 | 154.00 | 154.60 | 152.40 | 154.10 | 154.10 | 107 |
16 Apr 2024 | 153.10 | 153.81 | 152.20 | 153.00 | 153.00 | 606 |
15 Apr 2024 | 154.50 | 154.80 | 153.98 | 154.50 | 154.50 | 8,045 |
12 Apr 2024 | 154.50 | 155.00 | 154.40 | 154.60 | 154.60 | 7,795 |
11 Apr 2024 | 155.10 | 155.40 | 154.80 | 154.80 | 154.80 | 8,613 |
10 Apr 2024 | 154.90 | 155.20 | 154.40 | 155.10 | 155.10 | 7,817 |
09 Apr 2024 | 155.60 | 155.40 | 154.42 | 154.90 | 154.90 | 479 |
08 Apr 2024 | 155.50 | 155.60 | 155.39 | 155.50 | 155.50 | 131 |
05 Apr 2024 | 156.10 | 155.84 | 155.60 | 155.80 | 155.80 | 14,792 |
04 Apr 2024 | 156.00 | 156.38 | 155.60 | 155.70 | 155.70 | 3,866 |
03 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
02 Apr 2024 | 155.80 | 156.40 | 154.99 | 155.80 | 155.80 | 226 |
28 Mar 2024 | 156.10 | 156.20 | 155.60 | 156.10 | 156.10 | 186 |
27 Mar 2024 | 155.30 | 156.00 | 155.80 | 156.10 | 156.10 | 115 |
26 Mar 2024 | 155.50 | 156.00 | 155.40 | 155.50 | 155.50 | 382 |
25 Mar 2024 | 155.60 | 155.80 | 155.20 | 155.70 | 155.70 | 16,890 |
22 Mar 2024 | 156.10 | 155.82 | 155.18 | 156.10 | 156.10 | 15,023 |
21 Mar 2024 | 155.90 | 156.40 | 156.40 | 156.00 | 156.00 | 2 |
20 Mar 2024 | 156.00 | 156.03 | 155.96 | 156.20 | 156.20 | 10,775 |
19 Mar 2024 | 156.30 | 156.12 | 156.12 | 156.30 | 156.30 | 2 |
18 Mar 2024 | 155.90 | 156.20 | 156.20 | 155.80 | 155.80 | 2 |
15 Mar 2024 | 156.00 | 156.18 | 156.18 | 156.10 | 156.10 | 7 |
14 Mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
13 Mar 2024 | 155.80 | 156.43 | 156.20 | 156.70 | 156.70 | 497 |
12 Mar 2024 | 156.20 | 156.20 | 156.02 | 155.90 | 155.90 | 8 |
11 Mar 2024 | 156.40 | 156.38 | 155.99 | 155.60 | 155.60 | 3,756 |
08 Mar 2024 | 156.50 | 156.60 | 156.20 | 156.40 | 156.40 | 336 |
07 Mar 2024 | 156.80 | 156.60 | 156.39 | 156.40 | 156.40 | 248 |
06 Mar 2024 | 156.50 | 158.60 | 156.40 | 156.50 | 156.50 | 48 |
05 Mar 2024 | 156.50 | 156.80 | 156.58 | 156.00 | 156.00 | 2 |
04 Mar 2024 | 156.50 | 156.60 | 156.60 | 156.60 | 156.60 | 1 |
01 Mar 2024 | 156.70 | 157.00 | 156.43 | 156.60 | 156.60 | 131 |
29 Feb 2024 | 156.90 | 159.00 | 156.56 | 156.70 | 156.70 | 6,862 |
28 Feb 2024 | 156.30 | 156.80 | 156.20 | 156.40 | 156.40 | 28 |
27 Feb 2024 | 156.50 | 156.42 | 156.20 | 156.40 | 156.40 | 30 |
26 Feb 2024 | 156.60 | 156.80 | 156.40 | 156.50 | 156.50 | 8 |
23 Feb 2024 | 156.50 | 156.21 | 156.00 | 156.80 | 156.80 | 126 |
22 Feb 2024 | 156.30 | 157.00 | 156.40 | 156.10 | 156.10 | 30 |
21 Feb 2024 | 156.50 | 156.40 | 156.00 | 156.50 | 156.50 | 32 |
20 Feb 2024 | 156.30 | 156.81 | 156.00 | 156.50 | 156.50 | 219 |
19 Feb 2024 | 157.70 | 157.00 | 155.71 | 156.70 | 156.70 | 3,898 |
16 Feb 2024 | 157.70 | 158.60 | 158.23 | 157.50 | 157.50 | 10 |
15 Feb 2024 | 157.40 | 158.60 | 157.93 | 157.60 | 157.60 | 94 |
14 Feb 2024 | 156.50 | 158.03 | 157.40 | 158.20 | 158.20 | 180 |
13 Feb 2024 | 155.90 | 156.82 | 156.80 | 156.00 | 156.00 | 79 |
12 Feb 2024 | 156.10 | 156.60 | 155.40 | 155.70 | 155.70 | 102 |
09 Feb 2024 | 155.70 | 155.81 | 155.40 | 155.80 | 155.80 | 195 |
08 Feb 2024 | 155.60 | 155.62 | 155.52 | 155.90 | 155.90 | 102 |
07 Feb 2024 | 155.70 | 156.40 | 155.43 | 156.10 | 156.10 | 16 |
06 Feb 2024 | 156.50 | 155.60 | 155.60 | 156.50 | 156.50 | 4 |
05 Feb 2024 | 155.20 | 156.80 | 156.20 | 156.30 | 156.30 | 43 |
02 Feb 2024 | 155.50 | 155.60 | 155.40 | 155.50 | 155.50 | 297 |
01 Feb 2024 | 155.90 | 156.20 | 155.00 | 155.50 | 155.50 | 48 |
31 Jan 2024 | 156.70 | 156.33 | 155.39 | 156.00 | 156.00 | 173 |
30 Jan 2024 | 156.70 | 156.81 | 156.38 | 156.70 | 156.70 | 21 |
29 Jan 2024 | 156.60 | 157.00 | 156.20 | 156.70 | 156.70 | 119 |
26 Jan 2024 | 156.50 | 157.00 | 156.40 | 156.50 | 156.50 | 9,305 |
25 Jan 2024 | 156.70 | 157.00 | 156.19 | 156.70 | 156.70 | 153 |
24 Jan 2024 | 156.70 | 157.00 | 157.00 | 156.50 | 156.50 | 106 |
23 Jan 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
22 Jan 2024 | 157.00 | 156.80 | 156.20 | 156.90 | 156.90 | 59 |
19 Jan 2024 | 157.70 | 158.00 | 156.78 | 156.90 | 156.90 | 39 |
18 Jan 2024 | 157.60 | 157.80 | 157.00 | 157.40 | 157.40 | 180 |
17 Jan 2024 | 158.20 | 158.18 | 157.00 | 157.30 | 157.30 | 74 |
16 Jan 2024 | 157.30 | 158.40 | 157.40 | 158.00 | 158.00 | 269 |
15 Jan 2024 | 156.60 | 157.40 | 156.60 | 157.00 | 157.00 | 40 |
12 Jan 2024 | 157.30 | 157.40 | 156.60 | 157.10 | 157.10 | 145 |
11 Jan 2024 | 157.20 | 158.00 | 156.00 | 155.60 | 155.60 | 101 |
10 Jan 2024 | 157.80 | 157.80 | 156.40 | 157.40 | 157.40 | 62 |
09 Jan 2024 | 155.50 | 158.00 | 156.40 | 156.90 | 156.90 | 517 |
08 Jan 2024 | 155.00 | 155.80 | 155.20 | 155.10 | 155.10 | 107 |
05 Jan 2024 | 155.00 | 155.40 | 154.60 | 154.80 | 154.80 | 204 |
04 Jan 2024 | 154.90 | 155.40 | 154.60 | 154.90 | 154.90 | 151 |
03 Jan 2024 | 153.60 | 155.00 | 153.58 | 154.30 | 154.30 | 304 |
02 Jan 2024 | 153.70 | 154.00 | 153.20 | 154.10 | 154.10 | 167 |
29 Dec 2023 | 154.00 | 154.40 | 154.00 | 154.00 | 154.00 | 35 |
28 Dec 2023 | 153.90 | 154.20 | 153.60 | 154.00 | 154.00 | 551 |
27 Dec 2023 | 154.50 | 154.40 | 153.60 | 154.50 | 154.50 | 361 |
22 Dec 2023 | 153.70 | 154.40 | 154.00 | 154.20 | 154.20 | 9,338 |
21 Dec 2023 | 152.70 | 154.00 | 152.60 | 153.80 | 153.80 | 286 |
20 Dec 2023 | 152.10 | 153.03 | 152.20 | 152.40 | 152.40 | 166 |
19 Dec 2023 | 151.80 | 152.41 | 151.60 | 151.90 | 151.90 | 475 |
18 Dec 2023 | 152.80 | 153.00 | 151.45 | 151.60 | 151.60 | 9,382 |
15 Dec 2023 | 152.90 | 153.80 | 152.00 | 152.10 | 152.10 | 107 |
14 Dec 2023 | 152.80 | 153.60 | 152.70 | 153.10 | 153.10 | 40 |
13 Dec 2023 | 152.70 | 153.22 | 152.60 | 152.60 | 152.60 | 56 |
12 Dec 2023 | 152.60 | 153.40 | 153.00 | 153.50 | 153.50 | 115 |
11 Dec 2023 | 151.90 | 153.60 | 152.00 | 152.70 | 152.70 | 133 |
08 Dec 2023 | 151.50 | 152.40 | 151.60 | 151.40 | 151.40 | 228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |