Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 159.28 | 159.28 | 158.72 | 159.06 | 159.06 | 2 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160.58 | 160.58 | 159.48 | 159.48 | 159.48 | 1 |
29 Apr 2024 | 161.40 | 161.40 | 161.32 | 161.34 | 161.34 | 2 |
26 Apr 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
25 Apr 2024 | 159.90 | 159.90 | 158.50 | 158.50 | 158.50 | - |
24 Apr 2024 | 161.18 | 161.18 | 160.18 | 160.18 | 160.18 | - |
23 Apr 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
22 Apr 2024 | 158.40 | 158.48 | 158.16 | 158.16 | 158.16 | 3 |
19 Apr 2024 | 156.54 | 157.28 | 156.44 | 157.28 | 157.28 | 1 |
18 Apr 2024 | 157.98 | 158.10 | 157.58 | 158.10 | 158.10 | - |
17 Apr 2024 | 157.78 | 158.40 | 157.78 | 158.40 | 158.40 | - |
16 Apr 2024 | 157.58 | 158.16 | 157.34 | 157.78 | 157.78 | 19 |
15 Apr 2024 | 159.98 | 160.98 | 159.98 | 160.28 | 160.28 | - |
12 Apr 2024 | 160.68 | 160.94 | 158.56 | 158.56 | 158.56 | 2 |
11 Apr 2024 | 160.08 | 160.52 | 158.94 | 158.94 | 158.94 | 42 |
10 Apr 2024 | 161.24 | 161.36 | 160.20 | 160.20 | 160.20 | 12 |
09 Apr 2024 | 161.80 | 161.80 | 160.30 | 160.30 | 160.30 | - |
08 Apr 2024 | 161.46 | 162.04 | 161.46 | 162.04 | 162.04 | - |
05 Apr 2024 | 161.08 | 161.16 | 160.96 | 160.96 | 160.96 | 126 |
04 Apr 2024 | 162.88 | 163.18 | 162.70 | 163.18 | 163.18 | 9 |
03 Apr 2024 | 162.56 | 162.74 | 162.56 | 162.74 | 162.74 | 2 |
02 Apr 2024 | 163.56 | 164.58 | 162.38 | 162.38 | 162.38 | 2 |
28 Mar 2024 | 163.94 | 163.96 | 163.80 | 163.80 | 163.80 | 1 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 161.96 | 163.12 | 161.96 | 162.94 | 162.94 | 3 |
25 Mar 2024 | 161.54 | 162.06 | 161.54 | 162.06 | 162.06 | 1 |
22 Mar 2024 | 160.94 | 161.04 | 160.90 | 161.04 | 161.04 | - |
21 Mar 2024 | 161.14 | 161.14 | 160.16 | 160.42 | 160.42 | 2 |
20 Mar 2024 | 159.38 | 159.76 | 159.38 | 159.66 | 159.66 | - |
19 Mar 2024 | 159.02 | 159.20 | 159.02 | 159.20 | 159.20 | 2 |
18 Mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
15 Mar 2024 | 159.16 | 159.16 | 159.02 | 159.02 | 159.02 | 1 |
14 Mar 2024 | 159.66 | 159.72 | 159.64 | 159.64 | 159.64 | 1 |
13 Mar 2024 | 159.46 | 159.50 | 159.28 | 159.50 | 159.50 | 7 |
12 Mar 2024 | 157.82 | 159.00 | 157.70 | 159.00 | 159.00 | 1 |
11 Mar 2024 | 156.80 | 157.14 | 156.76 | 157.10 | 157.10 | 4 |
08 Mar 2024 | 158.16 | 158.16 | 158.04 | 158.14 | 158.14 | 100 |
07 Mar 2024 | 156.50 | 157.58 | 156.40 | 157.58 | 157.58 | 30 |
06 Mar 2024 | 157.18 | 157.18 | 157.04 | 157.04 | 157.04 | 3 |
05 Mar 2024 | 156.84 | 156.84 | 156.62 | 156.70 | 156.70 | 1 |
04 Mar 2024 | 157.24 | 157.32 | 157.24 | 157.32 | 157.32 | 4 |
01 Mar 2024 | 157.84 | 157.84 | 156.88 | 156.88 | 156.88 | 5 |
29 Feb 2024 | 156.40 | 156.42 | 156.40 | 156.42 | 156.42 | - |
28 Feb 2024 | 155.72 | 155.94 | 155.72 | 155.94 | 155.94 | 1 |
27 Feb 2024 | 155.18 | 155.34 | 155.18 | 155.34 | 155.34 | 1 |
26 Feb 2024 | 154.34 | 154.42 | 154.34 | 154.42 | 154.42 | - |
23 Feb 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 1 |
22 Feb 2024 | 153.68 | 153.96 | 153.68 | 153.96 | 153.96 | 1 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 151.48 | 151.56 | 151.48 | 151.56 | 151.56 | 1 |
16 Feb 2024 | 151.96 | 151.98 | 151.96 | 151.98 | 151.98 | - |
15 Feb 2024 | 151.02 | 151.06 | 151.02 | 151.06 | 151.06 | - |
14 Feb 2024 | 149.64 | 150.04 | 149.64 | 150.04 | 150.04 | - |
13 Feb 2024 | 150.62 | 150.64 | 150.62 | 150.64 | 150.64 | - |
12 Feb 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
09 Feb 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
08 Feb 2024 | 150.24 | 150.30 | 150.00 | 150.00 | 150.00 | 1 |
07 Feb 2024 | 151.16 | 151.16 | 150.76 | 150.76 | 150.76 | - |
06 Feb 2024 | 150.32 | 150.32 | 150.02 | 150.28 | 150.28 | 1 |
05 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
02 Feb 2024 | 150.66 | 150.84 | 150.38 | 150.38 | 150.38 | 1 |
01 Feb 2024 | 149.54 | 149.78 | 149.54 | 149.78 | 149.78 | 1 |
31 Jan 2024 | 150.62 | 150.68 | 150.14 | 150.14 | 150.14 | - |
30 Jan 2024 | 150.92 | 150.92 | 150.44 | 150.68 | 150.68 | 2 |
29 Jan 2024 | 150.06 | 150.14 | 149.62 | 149.62 | 149.62 | 1 |
26 Jan 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
25 Jan 2024 | 149.56 | 149.56 | 149.06 | 149.06 | 149.06 | - |
24 Jan 2024 | 149.78 | 149.92 | 149.78 | 149.92 | 149.92 | 4 |
23 Jan 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 5 |
22 Jan 2024 | 147.90 | 148.00 | 147.90 | 147.90 | 147.90 | - |
19 Jan 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
18 Jan 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
17 Jan 2024 | 145.72 | 145.72 | 145.32 | 145.34 | 145.34 | 9 |
16 Jan 2024 | 146.38 | 146.40 | 146.38 | 146.40 | 146.40 | 1 |
15 Jan 2024 | 148.36 | 148.36 | 147.60 | 147.60 | 147.60 | - |
12 Jan 2024 | 147.98 | 148.20 | 147.98 | 148.20 | 148.20 | - |
11 Jan 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
10 Jan 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 2 |
09 Jan 2024 | 148.34 | 148.34 | 147.46 | 147.46 | 147.46 | - |
08 Jan 2024 | 147.28 | 147.58 | 147.28 | 147.58 | 147.58 | 2 |
05 Jan 2024 | 146.60 | 147.40 | 146.34 | 147.40 | 147.40 | 1 |
04 Jan 2024 | 146.94 | 147.20 | 146.64 | 146.64 | 146.64 | 1 |
03 Jan 2024 | 148.86 | 148.86 | 148.78 | 148.78 | 148.78 | - |
02 Jan 2024 | 149.62 | 149.76 | 148.14 | 148.14 | 148.14 | 2 |
29 Dec 2023 | 148.58 | 148.60 | 148.54 | 148.60 | 148.60 | 2 |
28 Dec 2023 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
27 Dec 2023 | 148.44 | 148.66 | 148.44 | 148.58 | 148.58 | - |
22 Dec 2023 | 148.00 | 148.44 | 148.00 | 148.44 | 148.44 | 1 |
21 Dec 2023 | 147.90 | 147.96 | 147.58 | 147.96 | 147.96 | 2 |
20 Dec 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
19 Dec 2023 | 147.96 | 148.32 | 147.96 | 148.32 | 148.32 | 1 |
18 Dec 2023 | 148.22 | 148.42 | 148.20 | 148.42 | 148.42 | 3 |
15 Dec 2023 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
14 Dec 2023 | 150.38 | 150.46 | 150.38 | 150.46 | 150.46 | 1 |
13 Dec 2023 | 149.26 | 149.28 | 149.10 | 149.10 | 149.10 | - |
12 Dec 2023 | 149.32 | 149.32 | 149.16 | 149.26 | 149.26 | - |
11 Dec 2023 | 148.78 | 149.18 | 148.76 | 149.18 | 149.18 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |