Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.00 | 0.00 | 0.00 | 138.95 | 138.95 | - |
26 Apr 2024 | 138.41 | 138.61 | 135.96 | 136.13 | 136.13 | 130 |
25 Apr 2024 | 140.46 | 140.46 | 136.29 | 136.93 | 136.93 | 261 |
24 Apr 2024 | 141.50 | 144.21 | 138.10 | 139.14 | 139.14 | 217 |
23 Apr 2024 | 140.92 | 144.89 | 139.36 | 139.53 | 139.53 | 310 |
22 Apr 2024 | 132.90 | 133.86 | 132.02 | 133.56 | 133.56 | 154 |
19 Apr 2024 | 132.63 | 132.94 | 130.46 | 130.91 | 130.91 | 127 |
18 Apr 2024 | 133.87 | 134.15 | 132.06 | 132.31 | 132.31 | 208 |
17 Apr 2024 | 133.99 | 134.07 | 131.40 | 134.01 | 134.01 | 490 |
16 Apr 2024 | 131.78 | 135.15 | 131.19 | 134.35 | 134.35 | 201 |
15 Apr 2024 | 134.68 | 136.37 | 132.93 | 132.93 | 132.93 | 286 |
12 Apr 2024 | 136.22 | 137.55 | 135.28 | 135.86 | 135.86 | 95 |
11 Apr 2024 | 138.03 | 139.28 | 135.65 | 136.96 | 136.96 | 100 |
10 Apr 2024 | 138.52 | 140.23 | 137.13 | 138.09 | 138.09 | 151 |
09 Apr 2024 | 140.07 | 140.96 | 138.06 | 138.91 | 138.91 | 416 |
08 Apr 2024 | 138.03 | 139.11 | 137.18 | 139.07 | 139.07 | 411 |
05 Apr 2024 | 137.80 | 139.48 | 136.76 | 139.22 | 139.22 | 228 |
04 Apr 2024 | 140.01 | 140.01 | 138.00 | 138.80 | 138.80 | 144 |
03 Apr 2024 | 137.74 | 138.32 | 137.74 | 138.32 | 138.32 | 62 |
02 Apr 2024 | 138.01 | 138.17 | 136.62 | 137.62 | 137.62 | 158 |
28 Mar 2024 | 137.94 | 138.73 | 135.90 | 138.07 | 138.07 | 512 |
27 Mar 2024 | 141.54 | 141.99 | 133.61 | 138.28 | 138.28 | 3,630 |
26 Mar 2024 | 141.43 | 142.19 | 140.20 | 141.13 | 141.13 | 344 |
25 Mar 2024 | 141.50 | 142.14 | 139.05 | 140.88 | 140.88 | 660 |
22 Mar 2024 | 145.34 | 145.45 | 137.46 | 140.91 | 140.91 | 4,613 |
21 Mar 2024 | 140.05 | 148.34 | 139.32 | 142.95 | 142.95 | 6,322 |
20 Mar 2024 | 140.75 | 141.54 | 137.22 | 140.50 | 140.50 | 485 |
19 Mar 2024 | 140.03 | 140.79 | 138.60 | 140.00 | 140.00 | 190 |
18 Mar 2024 | 139.05 | 141.79 | 138.80 | 140.33 | 140.33 | 275 |
15 Mar 2024 | 138.36 | 142.00 | 138.36 | 140.18 | 140.18 | 215 |
14 Mar 2024 | 141.99 | 142.58 | 138.04 | 138.04 | 138.04 | 899 |
13 Mar 2024 | 139.43 | 140.69 | 138.52 | 140.59 | 140.59 | 1,104 |
12 Mar 2024 | 138.64 | 139.80 | 138.05 | 138.62 | 138.62 | 211 |
11 Mar 2024 | 139.00 | 140.00 | 137.45 | 138.59 | 138.59 | 72 |
08 Mar 2024 | 136.78 | 140.25 | 136.27 | 138.28 | 138.28 | 294 |
07 Mar 2024 | 133.08 | 134.70 | 132.47 | 134.65 | 134.65 | 179 |
06 Mar 2024 | 134.64 | 134.67 | 131.95 | 132.13 | 132.13 | 447 |
05 Mar 2024 | 133.39 | 135.27 | 132.13 | 133.51 | 133.51 | 303 |
04 Mar 2024 | 132.00 | 134.02 | 130.99 | 133.43 | 133.43 | 610 |
01 Mar 2024 | 131.85 | 132.46 | 129.28 | 132.12 | 132.12 | 357 |
29 Feb 2024 | 136.07 | 136.07 | 131.03 | 131.03 | 131.03 | 326 |
28 Feb 2024 | 136.00 | 136.00 | 134.08 | 134.10 | 134.10 | 645 |
27 Feb 2024 | 135.47 | 136.33 | 134.51 | 136.05 | 136.05 | 384 |
26 Feb 2024 | 135.15 | 136.17 | 133.17 | 134.32 | 134.32 | 377 |
23 Feb 2024 | 133.87 | 134.26 | 133.12 | 134.26 | 134.26 | 145 |
22 Feb 2024 | 130.86 | 131.56 | 130.86 | 131.56 | 131.56 | 14 |
21 Feb 2024 | 133.37 | 133.82 | 130.26 | 130.30 | 130.30 | 104 |
20 Feb 2024 | 133.14 | 134.14 | 131.73 | 131.87 | 131.87 | 265 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 133.70 | 134.81 | 132.66 | 134.00 | 134.00 | 152 |
15 Feb 2024 | 132.65 | 134.05 | 131.54 | 133.63 | 133.63 | 513 |
14 Feb 2024 | 134.89 | 136.02 | 131.78 | 131.89 | 131.89 | 373 |
13 Feb 2024 | 130.23 | 134.77 | 129.87 | 132.64 | 132.64 | 286 |
12 Feb 2024 | 132.25 | 133.18 | 130.43 | 130.44 | 130.44 | 435 |
09 Feb 2024 | 134.67 | 135.35 | 131.80 | 132.66 | 132.66 | 307 |
08 Feb 2024 | 136.52 | 136.88 | 132.58 | 134.12 | 134.12 | 91 |
07 Feb 2024 | 129.06 | 140.66 | 128.24 | 138.79 | 138.79 | 577 |
06 Feb 2024 | 142.24 | 142.57 | 140.90 | 141.98 | 141.98 | 69 |
05 Feb 2024 | 141.01 | 141.55 | 139.87 | 141.55 | 141.55 | 83 |
02 Feb 2024 | 142.67 | 142.99 | 141.72 | 142.17 | 142.17 | 77 |
01 Feb 2024 | 139.69 | 140.79 | 138.80 | 140.79 | 140.79 | 224 |
31 Jan 2024 | 141.51 | 142.23 | 140.03 | 140.17 | 140.17 | 151 |
30 Jan 2024 | 142.32 | 142.99 | 141.67 | 142.16 | 142.16 | 67 |
29 Jan 2024 | 142.50 | 143.27 | 142.20 | 142.36 | 142.36 | 114 |
26 Jan 2024 | 141.59 | 142.71 | 141.01 | 142.24 | 142.24 | 25,874 |
25 Jan 2024 | 140.97 | 141.60 | 139.27 | 140.18 | 140.18 | 424 |
24 Jan 2024 | 140.95 | 141.12 | 139.93 | 141.12 | 141.12 | 49 |
23 Jan 2024 | 140.42 | 140.66 | 139.03 | 139.93 | 139.93 | 93 |
22 Jan 2024 | 138.10 | 139.60 | 137.23 | 139.49 | 139.49 | 186 |
19 Jan 2024 | 137.53 | 137.77 | 136.15 | 137.77 | 137.77 | 4,180 |
18 Jan 2024 | 137.40 | 139.36 | 136.00 | 136.73 | 136.73 | 642 |
17 Jan 2024 | 132.29 | 134.99 | 130.58 | 134.57 | 134.57 | 144 |
16 Jan 2024 | 130.95 | 132.25 | 130.03 | 131.42 | 131.42 | 108 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 129.49 | 132.94 | 129.49 | 131.26 | 131.26 | 82 |
11 Jan 2024 | 131.69 | 131.69 | 129.75 | 130.65 | 130.65 | 237 |
10 Jan 2024 | 133.00 | 134.70 | 132.20 | 132.46 | 132.46 | 96 |
09 Jan 2024 | 133.94 | 134.42 | 133.37 | 134.15 | 134.15 | 50 |
08 Jan 2024 | 130.52 | 132.65 | 130.52 | 132.65 | 132.65 | 52 |
05 Jan 2024 | 132.80 | 132.80 | 131.53 | 131.53 | 131.53 | 4 |
04 Jan 2024 | 133.98 | 134.27 | 133.85 | 134.17 | 134.17 | 347 |
03 Jan 2024 | 132.41 | 133.75 | 130.85 | 132.64 | 132.64 | 1,038 |
02 Jan 2024 | 129.84 | 133.23 | 129.58 | 131.45 | 131.45 | 98 |
29 Dec 2023 | 131.23 | 132.67 | 130.95 | 132.52 | 132.52 | 101 |
28 Dec 2023 | 133.00 | 133.66 | 132.37 | 132.93 | 132.93 | 618 |
27 Dec 2023 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | 24 |
22 Dec 2023 | 121.16 | 130.79 | 121.16 | 128.97 | 128.97 | 25,591 |
21 Dec 2023 | 121.05 | 121.28 | 120.04 | 121.06 | 121.06 | 146 |
20 Dec 2023 | 119.92 | 121.31 | 119.50 | 121.12 | 121.12 | 123 |
19 Dec 2023 | 120.99 | 121.81 | 119.95 | 121.81 | 121.81 | 692 |
18 Dec 2023 | 120.89 | 121.21 | 119.90 | 119.98 | 119.98 | 131 |
15 Dec 2023 | 120.82 | 122.49 | 119.30 | 119.80 | 119.80 | 474 |
14 Dec 2023 | 123.57 | 123.64 | 121.00 | 121.69 | 121.69 | 141 |
13 Dec 2023 | 121.64 | 123.32 | 121.52 | 122.99 | 122.99 | 70 |
12 Dec 2023 | 118.60 | 121.94 | 118.40 | 121.59 | 121.59 | 83 |
11 Dec 2023 | 117.30 | 118.24 | 116.71 | 118.04 | 118.04 | 191 |
08 Dec 2023 | 119.24 | 119.97 | 117.68 | 117.92 | 117.92 | 127 |
07 Dec 2023 | 119.75 | 121.30 | 119.40 | 119.49 | 119.49 | 82 |
06 Dec 2023 | 118.50 | 119.99 | 117.29 | 119.72 | 119.72 | 928 |
05 Dec 2023 | 116.32 | 117.69 | 115.39 | 117.33 | 117.33 | 402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |