Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
02 May 2024 | 153.40 | 154.70 | 153.40 | 154.70 | 154.70 | 148 |
30 Apr 2024 | 155.20 | 155.34 | 155.02 | 155.34 | 155.34 | 56 |
29 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,341 |
26 Apr 2024 | 161.90 | 163.14 | 159.84 | 159.84 | 159.84 | 865 |
25 Apr 2024 | 143.30 | 144.22 | 143.20 | 144.22 | 144.22 | 82 |
24 Apr 2024 | 148.08 | 148.38 | 148.08 | 148.38 | 148.38 | 100 |
23 Apr 2024 | 146.52 | 148.02 | 146.52 | 148.02 | 148.02 | 182 |
22 Apr 2024 | 144.00 | 144.74 | 144.00 | 144.70 | 144.70 | 55 |
19 Apr 2024 | 144.50 | 145.12 | 144.50 | 145.12 | 145.12 | 100 |
18 Apr 2024 | 145.68 | 146.90 | 145.68 | 146.90 | 146.90 | 35 |
17 Apr 2024 | 144.90 | 145.56 | 144.90 | 145.56 | 145.56 | 54 |
16 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | 40 |
15 Apr 2024 | 148.00 | 149.02 | 147.24 | 147.24 | 147.24 | 57 |
12 Apr 2024 | 148.98 | 148.98 | 148.34 | 148.34 | 148.34 | 9 |
11 Apr 2024 | 144.66 | 147.26 | 144.66 | 147.00 | 147.00 | 103 |
10 Apr 2024 | 144.16 | 145.30 | 144.16 | 145.30 | 145.30 | 22 |
09 Apr 2024 | 142.18 | 144.40 | 142.18 | 144.38 | 144.38 | 211 |
08 Apr 2024 | 140.40 | 140.42 | 140.40 | 140.42 | 140.42 | 44 |
05 Apr 2024 | 137.20 | 138.16 | 137.20 | 138.16 | 138.16 | 40 |
04 Apr 2024 | 143.00 | 143.00 | 141.34 | 141.34 | 141.34 | 66 |
03 Apr 2024 | 142.78 | 142.78 | 142.04 | 142.50 | 142.50 | 43 |
02 Apr 2024 | 144.20 | 144.20 | 142.40 | 142.40 | 142.40 | 1,295 |
28 Mar 2024 | 138.64 | 140.30 | 138.64 | 140.08 | 140.08 | 268 |
27 Mar 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 5 |
26 Mar 2024 | 138.12 | 140.20 | 138.12 | 140.20 | 140.20 | 215 |
25 Mar 2024 | 138.80 | 138.80 | 137.80 | 137.80 | 137.80 | 128 |
22 Mar 2024 | 135.62 | 139.58 | 135.62 | 139.58 | 139.58 | 31 |
21 Mar 2024 | 136.54 | 137.16 | 136.54 | 137.16 | 137.16 | 7 |
20 Mar 2024 | 135.26 | 135.50 | 135.02 | 135.50 | 135.50 | 74 |
19 Mar 2024 | 135.62 | 135.68 | 134.74 | 134.74 | 134.74 | 71 |
18 Mar 2024 | 131.38 | 136.90 | 131.38 | 136.90 | 136.90 | 117 |
15 Mar 2024 | 131.06 | 131.38 | 131.06 | 131.38 | 131.38 | 30 |
14 Mar 2024 | 128.12 | 130.70 | 128.12 | 130.70 | 130.70 | 20 |
13 Mar 2024 | 126.24 | 128.18 | 126.24 | 128.18 | 128.18 | 10 |
12 Mar 2024 | 126.50 | 126.54 | 126.50 | 126.54 | 126.54 | 20 |
11 Mar 2024 | 123.52 | 126.76 | 123.52 | 126.76 | 126.76 | 86 |
08 Mar 2024 | 122.44 | 125.76 | 122.40 | 124.30 | 124.30 | 220 |
07 Mar 2024 | 120.00 | 122.84 | 120.00 | 122.84 | 122.84 | 74 |
06 Mar 2024 | 122.04 | 122.58 | 120.54 | 120.54 | 120.54 | 154 |
05 Mar 2024 | 121.72 | 122.20 | 120.36 | 120.36 | 120.36 | 303 |
04 Mar 2024 | 126.80 | 126.80 | 122.34 | 122.34 | 122.34 | 56 |
01 Mar 2024 | 128.26 | 128.26 | 126.84 | 126.84 | 126.84 | 46 |
29 Feb 2024 | 125.00 | 125.22 | 125.00 | 125.22 | 125.22 | 43 |
28 Feb 2024 | 127.64 | 127.64 | 125.06 | 125.06 | 125.06 | 9 |
27 Feb 2024 | 126.48 | 127.80 | 126.48 | 127.20 | 127.20 | 94 |
26 Feb 2024 | 132.52 | 132.52 | 127.90 | 127.90 | 127.90 | 22 |
23 Feb 2024 | 132.36 | 132.68 | 132.36 | 132.68 | 132.68 | 200 |
22 Feb 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 150 |
21 Feb 2024 | 129.70 | 130.66 | 129.70 | 130.66 | 130.66 | 6 |
20 Feb 2024 | 130.38 | 131.18 | 129.20 | 131.18 | 131.18 | 11 |
19 Feb 2024 | 130.06 | 130.90 | 130.06 | 130.90 | 130.90 | 235 |
16 Feb 2024 | 132.36 | 133.08 | 130.90 | 130.90 | 130.90 | 9 |
15 Feb 2024 | 134.80 | 134.80 | 132.20 | 132.20 | 132.20 | 393 |
14 Feb 2024 | 135.44 | 136.80 | 135.10 | 135.10 | 135.10 | 8 |
13 Feb 2024 | 136.80 | 136.80 | 135.56 | 135.56 | 135.56 | 8 |
12 Feb 2024 | 137.82 | 138.18 | 137.82 | 138.18 | 138.18 | 7 |
09 Feb 2024 | 135.80 | 138.00 | 135.80 | 138.00 | 138.00 | 29 |
08 Feb 2024 | 133.96 | 135.62 | 133.96 | 135.62 | 135.62 | 411 |
07 Feb 2024 | 134.14 | 134.14 | 134.08 | 134.08 | 134.08 | 25 |
06 Feb 2024 | 133.80 | 134.88 | 133.36 | 133.36 | 133.36 | 207 |
05 Feb 2024 | 132.38 | 133.86 | 132.38 | 133.86 | 133.86 | 45 |
02 Feb 2024 | 130.50 | 130.76 | 130.50 | 130.76 | 130.76 | 10 |
01 Feb 2024 | 130.36 | 131.08 | 129.54 | 129.54 | 129.54 | 111 |
31 Jan 2024 | 131.22 | 132.50 | 129.98 | 129.98 | 129.98 | 937 |
30 Jan 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 1 |
29 Jan 2024 | 140.20 | 141.08 | 140.20 | 141.08 | 141.08 | 154 |
26 Jan 2024 | 139.80 | 139.94 | 139.20 | 139.94 | 139.94 | 68 |
25 Jan 2024 | 136.20 | 141.12 | 136.20 | 140.84 | 140.84 | 168 |
24 Jan 2024 | 135.68 | 137.28 | 135.68 | 136.96 | 136.96 | 249 |
23 Jan 2024 | 133.76 | 135.42 | 133.76 | 135.42 | 135.42 | 21 |
22 Jan 2024 | 135.40 | 135.84 | 134.92 | 134.92 | 134.92 | 197 |
19 Jan 2024 | 132.64 | 133.62 | 132.64 | 133.62 | 133.62 | 661 |
18 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
17 Jan 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
16 Jan 2024 | 130.22 | 131.56 | 130.22 | 130.66 | 130.66 | 150 |
15 Jan 2024 | 129.74 | 130.50 | 129.74 | 130.50 | 130.50 | 280 |
12 Jan 2024 | 128.58 | 130.26 | 128.58 | 130.26 | 130.26 | 6 |
11 Jan 2024 | 129.94 | 130.28 | 129.94 | 130.28 | 130.28 | 7 |
10 Jan 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
09 Jan 2024 | 126.24 | 128.90 | 126.24 | 128.90 | 128.90 | 12 |
08 Jan 2024 | 123.90 | 125.00 | 123.82 | 125.00 | 125.00 | 423 |
05 Jan 2024 | 124.50 | 124.76 | 124.50 | 124.76 | 124.76 | 80 |
04 Jan 2024 | 126.20 | 127.10 | 125.70 | 125.70 | 125.70 | 47 |
03 Jan 2024 | 125.36 | 126.10 | 125.36 | 126.10 | 126.10 | 17 |
02 Jan 2024 | 126.90 | 126.90 | 125.84 | 125.84 | 125.84 | 205 |
29 Dec 2023 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
28 Dec 2023 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
27 Dec 2023 | 128.18 | 128.18 | 126.26 | 126.26 | 126.26 | 606 |
22 Dec 2023 | 126.82 | 128.16 | 126.82 | 128.16 | 128.16 | 562 |
21 Dec 2023 | 126.68 | 127.62 | 126.68 | 127.62 | 127.62 | 2 |
20 Dec 2023 | 124.56 | 128.18 | 124.56 | 128.18 | 128.18 | 30 |
19 Dec 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
18 Dec 2023 | 121.42 | 124.86 | 121.42 | 124.86 | 124.86 | 540 |
15 Dec 2023 | 119.74 | 121.30 | 119.74 | 121.30 | 121.30 | 186 |
14 Dec 2023 | 121.98 | 122.06 | 118.62 | 119.50 | 119.50 | 22 |
13 Dec 2023 | 122.72 | 123.34 | 122.72 | 122.90 | 122.90 | 526 |
12 Dec 2023 | 123.20 | 123.20 | 122.56 | 122.56 | 122.56 | 15 |
11 Dec 2023 | 125.02 | 125.02 | 123.40 | 123.40 | 123.40 | 125 |
08 Dec 2023 | 127.28 | 127.28 | 125.24 | 125.24 | 125.24 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |