Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 163.46 | 163.72 | 163.28 | 163.48 | 163.48 | 18 |
08 May 2024 | 163.83 | 163.92 | 162.74 | 163.92 | 163.92 | 1,524 |
07 May 2024 | 163.32 | 163.76 | 163.00 | 163.76 | 163.76 | 591 |
03 May 2024 | 159.77 | 161.50 | 159.72 | 159.71 | 159.71 | 81 |
02 May 2024 | 158.18 | 158.92 | 157.98 | 158.93 | 158.93 | 135 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 161.49 | 161.48 | 160.50 | 160.50 | 160.50 | 4,776 |
29 Apr 2024 | 161.29 | 162.00 | 161.12 | 161.18 | 161.18 | 127 |
26 Apr 2024 | 159.48 | 161.64 | 159.36 | 161.24 | 161.24 | 14,078 |
25 Apr 2024 | 157.18 | 157.64 | 156.46 | 156.52 | 156.52 | 145 |
24 Apr 2024 | 159.95 | 160.24 | 159.32 | 159.32 | 159.32 | 136 |
23 Apr 2024 | 157.23 | 158.62 | 157.10 | 158.62 | 158.62 | 58 |
22 Apr 2024 | 156.41 | 156.86 | 155.56 | 155.60 | 155.60 | 364 |
19 Apr 2024 | 157.80 | 158.54 | 157.00 | 157.00 | 157.00 | 363 |
18 Apr 2024 | 160.26 | 160.36 | 159.28 | 160.36 | 160.36 | 189 |
17 Apr 2024 | 161.78 | 162.20 | 161.30 | 161.38 | 161.38 | 89 |
16 Apr 2024 | 162.07 | 162.36 | 161.48 | 162.36 | 162.36 | 149 |
15 Apr 2024 | 165.27 | 165.94 | 164.64 | 164.64 | 164.64 | 56 |
12 Apr 2024 | 166.72 | 166.62 | 165.20 | 165.20 | 165.20 | 2,060 |
11 Apr 2024 | 163.28 | 164.30 | 162.86 | 164.10 | 164.10 | 70 |
10 Apr 2024 | 163.01 | 163.10 | 162.22 | 162.52 | 162.52 | 89 |
09 Apr 2024 | 162.42 | 162.66 | 161.32 | 161.62 | 161.62 | 29 |
08 Apr 2024 | 162.33 | 162.98 | 162.38 | 162.86 | 162.86 | 76 |
05 Apr 2024 | 160.88 | 162.20 | 160.88 | 162.20 | 162.20 | 391 |
04 Apr 2024 | 163.50 | 164.04 | 163.50 | 163.88 | 163.88 | 7 |
03 Apr 2024 | 163.34 | 163.78 | 163.10 | 163.78 | 163.78 | 88 |
02 Apr 2024 | 165.70 | 165.76 | 162.62 | 163.16 | 163.16 | 517 |
28 Mar 2024 | 164.69 | 164.76 | 164.44 | 164.50 | 164.50 | 109 |
27 Mar 2024 | 164.12 | 164.78 | 163.56 | 163.64 | 163.64 | 54 |
26 Mar 2024 | 164.55 | 164.64 | 164.22 | 164.60 | 164.60 | 109 |
25 Mar 2024 | 164.71 | 164.76 | 163.40 | 164.28 | 164.28 | 49 |
22 Mar 2024 | 164.67 | 165.06 | 164.30 | 164.30 | 164.30 | 14 |
21 Mar 2024 | 163.77 | 165.00 | 163.76 | 165.00 | 165.00 | 308 |
20 Mar 2024 | 161.37 | 162.06 | 161.28 | 161.92 | 161.92 | 304 |
19 Mar 2024 | 160.84 | 161.02 | 159.84 | 160.40 | 160.40 | 36 |
18 Mar 2024 | 160.02 | 161.68 | 159.86 | 161.34 | 161.34 | 137 |
15 Mar 2024 | 160.65 | 161.34 | 158.90 | 158.92 | 158.92 | 100 |
14 Mar 2024 | 161.53 | 161.72 | 160.76 | 160.82 | 160.82 | 1,188 |
13 Mar 2024 | 162.40 | 162.34 | 160.54 | 160.54 | 160.54 | 111 |
12 Mar 2024 | 160.90 | 162.20 | 160.33 | 161.86 | 161.86 | 168 |
11 Mar 2024 | 160.16 | 160.38 | 159.38 | 160.22 | 160.22 | 115 |
08 Mar 2024 | 162.76 | 163.66 | 162.38 | 162.38 | 162.38 | 110 |
07 Mar 2024 | 160.38 | 162.68 | 160.30 | 162.66 | 162.66 | 107 |
06 Mar 2024 | 161.16 | 161.70 | 160.62 | 161.06 | 161.06 | 46 |
05 Mar 2024 | 162.87 | 162.90 | 160.32 | 160.60 | 160.60 | 94 |
04 Mar 2024 | 164.32 | 164.58 | 163.64 | 163.92 | 163.92 | 152 |
01 Mar 2024 | 163.03 | 163.40 | 162.24 | 163.40 | 163.40 | 373 |
29 Feb 2024 | 160.34 | 161.76 | 159.80 | 161.76 | 161.76 | 640 |
28 Feb 2024 | 161.33 | 161.34 | 160.36 | 160.80 | 160.80 | 32 |
27 Feb 2024 | 160.86 | 161.22 | 160.50 | 161.14 | 161.14 | 918 |
26 Feb 2024 | 160.92 | 161.44 | 160.80 | 161.20 | 161.20 | 137 |
23 Feb 2024 | 161.60 | 162.52 | 161.42 | 161.42 | 161.42 | 364 |
22 Feb 2024 | 159.71 | 161.24 | 159.74 | 160.94 | 160.94 | 486 |
21 Feb 2024 | 157.62 | 157.46 | 156.74 | 156.88 | 156.88 | 29 |
20 Feb 2024 | 159.46 | 159.44 | 156.70 | 157.60 | 157.60 | 281 |
19 Feb 2024 | 159.77 | 160.40 | 159.76 | 160.14 | 160.14 | 167 |
16 Feb 2024 | 161.86 | 162.16 | 159.90 | 160.56 | 160.56 | 1,095 |
15 Feb 2024 | 161.86 | 161.74 | 160.28 | 160.62 | 160.62 | 73 |
14 Feb 2024 | 160.59 | 161.12 | 160.16 | 160.16 | 160.16 | 654 |
13 Feb 2024 | 161.47 | 161.08 | 159.58 | 160.44 | 160.44 | 148 |
12 Feb 2024 | 161.86 | 162.68 | 162.14 | 162.68 | 162.68 | 294 |
09 Feb 2024 | 160.92 | 161.64 | 160.88 | 161.62 | 161.62 | 25 |
08 Feb 2024 | 160.38 | 160.98 | 160.34 | 160.98 | 160.98 | 168 |
07 Feb 2024 | 158.60 | 160.44 | 158.74 | 160.36 | 160.36 | 340 |
06 Feb 2024 | 159.89 | 160.12 | 158.86 | 159.02 | 159.02 | 230 |
05 Feb 2024 | 158.87 | 159.64 | 158.52 | 158.88 | 158.88 | 210 |
02 Feb 2024 | 156.45 | 158.30 | 156.44 | 158.28 | 158.28 | 638 |
01 Feb 2024 | 155.36 | 155.62 | 154.26 | 154.30 | 154.30 | 478 |
31 Jan 2024 | 156.06 | 156.10 | 154.12 | 154.36 | 154.36 | 127 |
30 Jan 2024 | 157.88 | 158.28 | 157.34 | 157.44 | 157.44 | 2,041 |
29 Jan 2024 | 156.63 | 157.14 | 156.62 | 157.02 | 157.02 | 352 |
26 Jan 2024 | 156.12 | 156.70 | 155.88 | 156.70 | 156.70 | 154 |
25 Jan 2024 | 156.41 | 158.08 | 156.30 | 158.08 | 158.08 | 67 |
24 Jan 2024 | 156.61 | 157.38 | 156.02 | 157.00 | 157.00 | 241 |
23 Jan 2024 | 154.78 | 155.92 | 154.56 | 155.58 | 155.58 | 384 |
22 Jan 2024 | 155.40 | 155.78 | 154.82 | 155.14 | 155.14 | 245 |
19 Jan 2024 | 152.53 | 153.14 | 152.56 | 153.14 | 153.14 | 126 |
18 Jan 2024 | 149.88 | 151.82 | 149.88 | 151.80 | 151.80 | 218 |
17 Jan 2024 | 149.49 | 149.88 | 148.50 | 149.36 | 149.36 | 274 |
16 Jan 2024 | 148.77 | 150.82 | 148.74 | 150.52 | 150.52 | 76 |
15 Jan 2024 | 149.70 | 149.66 | 149.52 | 149.66 | 149.66 | 5 |
12 Jan 2024 | 148.90 | 149.50 | 148.84 | 149.36 | 149.36 | 113 |
11 Jan 2024 | 149.57 | 149.86 | 148.08 | 148.08 | 148.08 | 249 |
10 Jan 2024 | 148.67 | 148.82 | 148.24 | 148.54 | 148.54 | 207 |
09 Jan 2024 | 147.46 | 148.10 | 146.92 | 148.10 | 148.10 | 132 |
08 Jan 2024 | 144.96 | 146.38 | 144.78 | 146.38 | 146.38 | 179 |
05 Jan 2024 | 144.73 | 145.46 | 144.54 | 145.46 | 145.46 | 252 |
04 Jan 2024 | 146.01 | 145.90 | 144.86 | 145.74 | 145.74 | 97 |
03 Jan 2024 | 146.83 | 146.94 | 146.26 | 146.32 | 146.32 | 153 |
02 Jan 2024 | 148.65 | 148.68 | 146.82 | 147.26 | 147.26 | 169 |
29 Dec 2023 | 148.80 | 149.00 | 148.68 | 148.72 | 148.72 | 318 |
28 Dec 2023 | 148.51 | 148.78 | 148.32 | 148.46 | 148.46 | 11 |
27 Dec 2023 | 148.69 | 148.72 | 147.82 | 147.82 | 147.82 | 231 |
22 Dec 2023 | 147.61 | 148.68 | 147.74 | 148.68 | 148.68 | 222 |
21 Dec 2023 | 148.24 | 148.38 | 147.58 | 147.80 | 147.80 | 110 |
20 Dec 2023 | 149.16 | 149.60 | 148.86 | 149.38 | 149.38 | 372 |
19 Dec 2023 | 148.86 | 149.02 | 148.68 | 148.84 | 148.84 | 106 |
18 Dec 2023 | 148.10 | 148.80 | 148.06 | 148.80 | 148.80 | 50 |
15 Dec 2023 | 146.83 | 148.42 | 146.80 | 148.38 | 148.38 | 9 |
14 Dec 2023 | 148.84 | 148.82 | 146.50 | 146.50 | 146.50 | 102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |