Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 138.60 | 138.86 | 138.29 | 138.29 | 138.29 | 27 |
30 Apr 2024 | 140.69 | 140.69 | 140.04 | 140.04 | 140.04 | 4 |
29 Apr 2024 | 142.28 | 142.28 | 140.03 | 140.03 | 140.03 | 53 |
26 Apr 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 3 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 143.49 | 145.00 | 143.49 | 145.00 | 145.00 | 30 |
22 Apr 2024 | 144.37 | 144.37 | 143.79 | 143.79 | 143.79 | 33 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 140.82 | 141.87 | 140.82 | 141.87 | 141.87 | 2 |
17 Apr 2024 | 144.51 | 144.51 | 140.96 | 140.96 | 140.96 | 2 |
16 Apr 2024 | 141.93 | 141.93 | 141.46 | 141.46 | 141.46 | 16 |
15 Apr 2024 | 146.35 | 146.35 | 143.96 | 143.96 | 143.96 | 6 |
12 Apr 2024 | 146.03 | 146.03 | 145.41 | 145.41 | 145.41 | 3 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 149.54 | 149.85 | 148.42 | 148.50 | 148.50 | 17 |
09 Apr 2024 | 150.79 | 151.98 | 150.79 | 151.98 | 151.98 | 19,044 |
08 Apr 2024 | 151.59 | 152.01 | 151.37 | 151.54 | 151.54 | 19,035 |
05 Apr 2024 | 150.80 | 152.22 | 150.80 | 151.49 | 151.49 | 4 |
04 Apr 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 2 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 158.65 | 160.48 | 158.65 | 159.35 | 159.35 | 5 |
27 Mar 2024 | 154.99 | 158.61 | 154.99 | 158.08 | 158.08 | 4 |
26 Mar 2024 | 155.98 | 155.98 | 154.30 | 155.96 | 155.96 | 10 |
25 Mar 2024 | 156.73 | 156.73 | 154.44 | 155.28 | 155.28 | 6 |
22 Mar 2024 | 155.50 | 157.49 | 154.00 | 154.00 | 154.00 | 5 |
21 Mar 2024 | 152.41 | 156.25 | 151.81 | 156.25 | 156.25 | 5 |
20 Mar 2024 | 150.00 | 152.03 | 150.00 | 151.81 | 151.81 | 1 |
19 Mar 2024 | 151.84 | 154.11 | 150.42 | 151.74 | 151.74 | 1 |
18 Mar 2024 | 153.20 | 154.88 | 151.62 | 151.87 | 151.87 | 6 |
15 Mar 2024 | 154.61 | 155.08 | 152.60 | 153.61 | 153.61 | 3 |
14 Mar 2024 | 156.14 | 156.14 | 154.32 | 154.43 | 154.43 | 304 |
13 Mar 2024 | 152.29 | 157.13 | 152.29 | 157.13 | 157.13 | 3 |
12 Mar 2024 | 154.25 | 154.98 | 153.12 | 153.71 | 153.71 | 23 |
11 Mar 2024 | 153.10 | 154.75 | 153.09 | 154.75 | 154.75 | 15 |
08 Mar 2024 | 156.02 | 156.02 | 155.26 | 155.79 | 155.79 | 12 |
07 Mar 2024 | 154.89 | 155.42 | 153.63 | 154.80 | 154.80 | 6 |
06 Mar 2024 | 153.90 | 154.65 | 152.80 | 153.67 | 153.67 | 1,341 |
05 Mar 2024 | 153.48 | 153.48 | 152.89 | 153.17 | 153.17 | 5 |
04 Mar 2024 | 155.05 | 155.42 | 153.24 | 153.24 | 153.24 | 33 |
01 Mar 2024 | 152.41 | 153.25 | 151.63 | 153.25 | 153.25 | 2 |
29 Feb 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 2 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 154.81 | 154.81 | 153.00 | 153.00 | 153.00 | 30 |
26 Feb 2024 | 151.66 | 153.17 | 151.66 | 153.17 | 153.17 | 2 |
23 Feb 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 6 |
22 Feb 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 100 |
21 Feb 2024 | 149.85 | 150.38 | 149.46 | 149.46 | 149.46 | 23 |
20 Feb 2024 | 144.51 | 146.87 | 143.25 | 144.18 | 144.18 | 124 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 144.54 | 144.91 | 144.54 | 144.91 | 144.91 | 122 |
15 Feb 2024 | 144.60 | 144.86 | 143.98 | 144.86 | 144.86 | 2 |
14 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
13 Feb 2024 | 142.63 | 143.10 | 142.52 | 142.52 | 142.52 | 100 |
12 Feb 2024 | 146.36 | 148.18 | 146.36 | 148.18 | 148.18 | 32 |
09 Feb 2024 | 145.98 | 145.98 | 145.37 | 145.61 | 145.61 | 127 |
08 Feb 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 138.78 | 140.81 | 138.78 | 140.81 | 140.81 | - |
05 Feb 2024 | 141.34 | 142.44 | 140.15 | 140.15 | 140.15 | 6 |
02 Feb 2024 | 144.99 | 144.99 | 142.80 | 142.80 | 142.80 | 27 |
01 Feb 2024 | 141.79 | 141.79 | 141.62 | 141.62 | 141.62 | 3 |
31 Jan 2024 | 144.35 | 145.30 | 144.35 | 145.30 | 145.30 | 5 |
30 Jan 2024 | 144.20 | 144.20 | 143.90 | 144.14 | 144.14 | 499 |
29 Jan 2024 | 139.73 | 141.60 | 139.73 | 140.82 | 140.82 | 29 |
26 Jan 2024 | 141.58 | 142.15 | 141.58 | 142.15 | 142.15 | 1 |
25 Jan 2024 | 142.25 | 142.25 | 140.05 | 140.05 | 140.05 | 410 |
24 Jan 2024 | 142.20 | 142.20 | 139.74 | 139.74 | 139.74 | 5 |
23 Jan 2024 | 144.23 | 144.23 | 142.43 | 142.91 | 142.91 | 2 |
22 Jan 2024 | 142.81 | 143.38 | 142.33 | 142.89 | 142.89 | 4 |
19 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2 |
18 Jan 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
17 Jan 2024 | 137.64 | 137.64 | 136.22 | 136.22 | 136.22 | 4 |
16 Jan 2024 | 138.35 | 138.94 | 137.70 | 138.94 | 138.94 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 141.79 | 141.79 | 140.58 | 140.58 | 140.58 | 6 |
11 Jan 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 2 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 138.13 | 138.13 | 137.81 | 137.81 | 137.81 | 56 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 2 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 142.88 | 142.88 | 140.21 | 142.03 | 142.03 | 23 |
02 Jan 2024 | 145.18 | 146.71 | 145.18 | 146.71 | 146.71 | 4 |
29 Dec 2023 | 148.56 | 148.56 | 148.12 | 148.12 | 148.12 | 2 |
28 Dec 2023 | 144.38 | 149.44 | 144.38 | 149.44 | 149.44 | 37 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 147.53 | 147.89 | 147.53 | 147.60 | 147.60 | - |
21 Dec 2023 | 144.95 | 146.00 | 143.47 | 145.00 | 145.00 | 1,037 |
20 Dec 2023 | 147.91 | 147.91 | 146.54 | 146.94 | 146.94 | 36 |
19 Dec 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | 2 |
18 Dec 2023 | 144.46 | 144.46 | 143.66 | 144.36 | 144.36 | 6 |
15 Dec 2023 | 147.68 | 147.68 | 144.93 | 144.93 | 144.93 | 10 |
14 Dec 2023 | 142.03 | 145.25 | 142.03 | 145.15 | 145.15 | 1 |
13 Dec 2023 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
12 Dec 2023 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 502 |
11 Dec 2023 | 135.19 | 135.80 | 135.19 | 135.80 | 135.80 | - |
08 Dec 2023 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
07 Dec 2023 | 134.06 | 134.77 | 134.06 | 134.71 | 134.71 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |