Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 137.00 | 137.05 | 136.74 | 137.05 | 137.05 | 40 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 134.34 | 134.34 | 133.78 | 133.83 | 133.83 | 18 |
30 Apr 2024 | 131.27 | 136.69 | 131.27 | 136.69 | 136.69 | 105 |
29 Apr 2024 | 135.60 | 137.90 | 135.60 | 137.31 | 137.31 | 164 |
26 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 78 |
25 Apr 2024 | 133.06 | 135.39 | 133.06 | 135.39 | 135.39 | 134 |
24 Apr 2024 | 136.25 | 136.65 | 136.25 | 136.65 | 136.65 | 136 |
23 Apr 2024 | 134.00 | 135.79 | 134.00 | 135.79 | 135.79 | 9 |
22 Apr 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | 2 |
19 Apr 2024 | 135.84 | 136.67 | 134.71 | 134.71 | 134.71 | 183 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 138.19 | 139.11 | 137.05 | 137.05 | 137.05 | 7 |
16 Apr 2024 | 138.11 | 138.11 | 136.74 | 137.63 | 137.63 | 126 |
15 Apr 2024 | 141.46 | 141.46 | 139.38 | 139.38 | 139.38 | 65 |
12 Apr 2024 | 139.38 | 140.21 | 137.39 | 137.39 | 137.39 | 58 |
11 Apr 2024 | 143.88 | 143.88 | 142.15 | 142.15 | 142.15 | 71 |
10 Apr 2024 | 141.53 | 143.80 | 141.26 | 141.26 | 141.26 | 139 |
09 Apr 2024 | 142.14 | 144.17 | 142.14 | 144.17 | 144.17 | 156 |
08 Apr 2024 | 142.88 | 143.23 | 141.98 | 143.23 | 143.23 | 134 |
05 Apr 2024 | 140.00 | 143.22 | 140.00 | 143.12 | 143.12 | 383 |
04 Apr 2024 | 143.21 | 144.08 | 140.64 | 144.08 | 144.08 | 61 |
03 Apr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | 30 |
02 Apr 2024 | 144.01 | 144.01 | 141.61 | 141.73 | 141.73 | 21 |
28 Mar 2024 | 144.00 | 147.80 | 144.00 | 146.27 | 146.27 | 105 |
27 Mar 2024 | 144.82 | 144.82 | 144.77 | 144.77 | 144.77 | 126 |
26 Mar 2024 | 139.31 | 140.15 | 137.28 | 140.15 | 140.15 | 145 |
25 Mar 2024 | 153.87 | 153.87 | 139.24 | 139.72 | 139.72 | 1,028 |
22 Mar 2024 | 132.08 | 132.81 | 131.90 | 132.46 | 132.46 | 66 |
21 Mar 2024 | 132.97 | 133.92 | 132.97 | 133.68 | 133.68 | 3 |
20 Mar 2024 | 135.38 | 135.38 | 131.22 | 131.22 | 131.22 | 38 |
19 Mar 2024 | 134.26 | 136.17 | 132.84 | 136.09 | 136.09 | 209 |
18 Mar 2024 | 132.58 | 132.89 | 132.21 | 132.54 | 132.54 | 90 |
15 Mar 2024 | 129.96 | 129.96 | 129.40 | 129.40 | 129.40 | - |
14 Mar 2024 | 132.79 | 135.00 | 132.79 | 134.55 | 134.55 | 4 |
13 Mar 2024 | 127.92 | 133.84 | 127.92 | 133.84 | 133.84 | 3 |
12 Mar 2024 | 128.08 | 128.08 | 128.00 | 128.00 | 128.00 | 256 |
11 Mar 2024 | 133.57 | 133.57 | 130.07 | 130.07 | 130.07 | 17 |
08 Mar 2024 | 134.29 | 136.64 | 133.96 | 136.64 | 136.64 | 51 |
07 Mar 2024 | 130.92 | 132.79 | 130.92 | 132.79 | 132.79 | 102 |
06 Mar 2024 | 130.87 | 131.73 | 129.42 | 130.37 | 130.37 | 16 |
05 Mar 2024 | 125.89 | 131.35 | 125.67 | 131.35 | 131.35 | 68 |
04 Mar 2024 | 126.22 | 127.00 | 124.32 | 124.69 | 124.69 | 48 |
01 Mar 2024 | 127.72 | 128.84 | 126.70 | 128.84 | 128.84 | 127 |
29 Feb 2024 | 129.59 | 130.00 | 126.17 | 129.69 | 129.69 | 189 |
28 Feb 2024 | 122.54 | 133.05 | 121.61 | 127.20 | 127.20 | 410 |
27 Feb 2024 | 130.69 | 132.00 | 129.68 | 129.93 | 129.93 | 93 |
26 Feb 2024 | 132.21 | 132.21 | 129.84 | 129.84 | 129.84 | 32 |
23 Feb 2024 | 130.15 | 131.81 | 130.15 | 131.81 | 131.81 | 134 |
22 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2 |
21 Feb 2024 | 130.08 | 130.40 | 129.35 | 130.40 | 130.40 | 131 |
20 Feb 2024 | 133.15 | 134.36 | 131.32 | 131.32 | 131.32 | 446 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 132.69 | 134.89 | 132.69 | 134.59 | 134.59 | 100 |
15 Feb 2024 | 135.31 | 135.31 | 132.91 | 134.66 | 134.66 | 202 |
14 Feb 2024 | 134.27 | 136.00 | 133.51 | 133.51 | 133.51 | 417 |
13 Feb 2024 | 136.05 | 136.05 | 132.79 | 134.01 | 134.01 | 4,540 |
12 Feb 2024 | 135.14 | 137.41 | 134.07 | 137.40 | 137.40 | 86 |
09 Feb 2024 | 137.57 | 137.94 | 135.53 | 136.13 | 136.13 | 146 |
08 Feb 2024 | 134.38 | 136.04 | 134.30 | 135.99 | 135.99 | 25 |
07 Feb 2024 | 135.91 | 136.73 | 135.91 | 136.73 | 136.73 | 15 |
06 Feb 2024 | 135.75 | 135.75 | 134.02 | 135.47 | 135.47 | 13 |
05 Feb 2024 | 132.96 | 134.40 | 132.85 | 132.85 | 132.85 | 90 |
02 Feb 2024 | 132.93 | 134.00 | 131.50 | 134.00 | 134.00 | 494 |
01 Feb 2024 | 129.56 | 131.63 | 129.32 | 131.63 | 131.63 | 39 |
31 Jan 2024 | 130.97 | 133.46 | 130.97 | 131.11 | 131.11 | 162 |
30 Jan 2024 | 128.37 | 130.03 | 127.99 | 128.90 | 128.90 | 190 |
29 Jan 2024 | 127.83 | 132.00 | 126.51 | 130.21 | 130.21 | 119 |
26 Jan 2024 | 124.38 | 127.30 | 124.38 | 126.56 | 126.56 | 78 |
25 Jan 2024 | 123.98 | 123.98 | 122.44 | 123.07 | 123.07 | 51 |
24 Jan 2024 | 124.85 | 125.13 | 123.46 | 124.07 | 124.07 | 116 |
23 Jan 2024 | 126.51 | 126.55 | 124.66 | 124.66 | 124.66 | 11 |
22 Jan 2024 | 126.24 | 126.75 | 125.20 | 125.37 | 125.37 | 33 |
19 Jan 2024 | 122.44 | 124.55 | 121.78 | 124.42 | 124.42 | 420 |
18 Jan 2024 | 123.00 | 124.35 | 121.20 | 121.20 | 121.20 | 242 |
17 Jan 2024 | 117.26 | 121.00 | 117.26 | 120.77 | 120.77 | 38 |
16 Jan 2024 | 115.77 | 119.83 | 115.00 | 119.83 | 119.83 | 765 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 120.00 | 120.52 | 117.83 | 118.60 | 118.60 | 135 |
11 Jan 2024 | 120.69 | 122.28 | 120.09 | 121.43 | 121.43 | 1,843 |
10 Jan 2024 | 116.00 | 119.27 | 114.48 | 118.95 | 118.95 | 601 |
09 Jan 2024 | 115.95 | 115.95 | 113.00 | 114.04 | 114.04 | 238 |
08 Jan 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | 8 |
05 Jan 2024 | 108.40 | 112.50 | 108.40 | 112.50 | 112.50 | 243 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 111.79 | 112.54 | 109.75 | 111.79 | 111.79 | 519 |
02 Jan 2024 | 115.79 | 116.69 | 115.21 | 115.62 | 115.62 | 556 |
29 Dec 2023 | 118.04 | 118.04 | 116.81 | 117.70 | 117.70 | 360 |
28 Dec 2023 | 117.53 | 118.03 | 115.60 | 117.06 | 117.06 | 168 |
27 Dec 2023 | 121.13 | 121.13 | 115.10 | 115.10 | 115.10 | 212 |
22 Dec 2023 | 118.12 | 118.34 | 116.65 | 117.00 | 117.00 | 49 |
21 Dec 2023 | 114.81 | 117.83 | 114.73 | 116.24 | 116.24 | 121 |
20 Dec 2023 | 115.78 | 116.64 | 114.28 | 116.64 | 116.64 | 144 |
19 Dec 2023 | 115.95 | 116.61 | 113.81 | 116.11 | 116.11 | 200 |
18 Dec 2023 | 112.92 | 117.95 | 111.45 | 117.49 | 117.49 | 550 |
15 Dec 2023 | 112.23 | 112.74 | 110.41 | 111.51 | 111.51 | 261 |
14 Dec 2023 | 113.30 | 115.54 | 111.78 | 111.78 | 111.78 | 89 |
13 Dec 2023 | 106.83 | 109.65 | 106.83 | 109.31 | 109.31 | 118 |
12 Dec 2023 | 102.37 | 107.09 | 101.86 | 107.09 | 107.09 | 196 |
11 Dec 2023 | 104.00 | 104.39 | 101.90 | 102.28 | 102.28 | 144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |