Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 160.02 | 161.04 | 160.02 | 161.04 | 161.04 | 96 |
16 May 2024 | 158.98 | 160.80 | 158.84 | 160.24 | 160.24 | 223 |
15 May 2024 | 156.82 | 158.14 | 156.82 | 158.14 | 158.14 | 25 |
14 May 2024 | 156.24 | 157.00 | 155.96 | 156.66 | 156.66 | 374 |
13 May 2024 | 155.34 | 155.34 | 152.46 | 153.84 | 153.84 | 232 |
10 May 2024 | 157.02 | 157.28 | 155.10 | 157.28 | 157.28 | 245 |
09 May 2024 | 157.06 | 157.06 | 156.94 | 156.94 | 156.94 | 26 |
08 May 2024 | 159.20 | 159.20 | 158.16 | 158.16 | 158.16 | 504 |
07 May 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
06 May 2024 | 155.66 | 155.66 | 155.26 | 155.34 | 155.34 | 273 |
03 May 2024 | 155.52 | 155.60 | 153.00 | 154.12 | 154.12 | 430 |
02 May 2024 | 153.56 | 154.58 | 153.56 | 154.58 | 154.58 | 84 |
30 Apr 2024 | 155.68 | 155.68 | 155.06 | 155.68 | 155.68 | 122 |
29 Apr 2024 | 161.00 | 161.00 | 155.18 | 155.18 | 155.18 | 95 |
26 Apr 2024 | 161.90 | 163.02 | 159.50 | 160.90 | 160.90 | 485 |
25 Apr 2024 | 142.50 | 145.38 | 142.42 | 145.38 | 145.38 | 900 |
24 Apr 2024 | 148.16 | 148.50 | 147.50 | 147.50 | 147.50 | 476 |
23 Apr 2024 | 146.52 | 148.24 | 146.52 | 148.12 | 148.12 | 253 |
22 Apr 2024 | 144.90 | 145.14 | 144.90 | 145.14 | 145.14 | 69 |
19 Apr 2024 | 145.02 | 145.76 | 144.48 | 144.48 | 144.48 | 494 |
18 Apr 2024 | 146.00 | 146.52 | 145.18 | 146.52 | 146.52 | 251 |
17 Apr 2024 | 145.02 | 146.12 | 145.02 | 145.60 | 145.60 | 576 |
16 Apr 2024 | 145.00 | 145.42 | 144.82 | 145.16 | 145.16 | 212 |
15 Apr 2024 | 147.80 | 150.00 | 145.68 | 145.68 | 145.68 | 305 |
12 Apr 2024 | 148.98 | 149.86 | 148.72 | 148.72 | 148.72 | 1,034 |
11 Apr 2024 | 144.72 | 147.06 | 144.72 | 146.98 | 146.98 | 661 |
10 Apr 2024 | 144.36 | 145.20 | 144.18 | 144.82 | 144.82 | 190 |
09 Apr 2024 | 142.22 | 143.76 | 142.22 | 143.76 | 143.76 | 75 |
08 Apr 2024 | 140.56 | 142.54 | 140.50 | 142.54 | 142.54 | 44 |
05 Apr 2024 | 137.32 | 138.38 | 137.32 | 138.38 | 138.38 | 110 |
04 Apr 2024 | 142.52 | 143.26 | 140.58 | 141.28 | 141.28 | 231 |
03 Apr 2024 | 142.82 | 142.82 | 142.08 | 142.08 | 142.08 | 55 |
02 Apr 2024 | 143.88 | 143.88 | 142.30 | 142.96 | 142.96 | 487 |
28 Mar 2024 | 138.92 | 140.00 | 138.92 | 140.00 | 140.00 | 577 |
27 Mar 2024 | 139.22 | 139.92 | 137.86 | 138.14 | 138.14 | 2,212 |
26 Mar 2024 | 138.28 | 139.84 | 138.28 | 139.84 | 139.84 | 110 |
25 Mar 2024 | 139.14 | 139.14 | 137.74 | 137.74 | 137.74 | 516 |
22 Mar 2024 | 135.62 | 140.00 | 135.62 | 139.34 | 139.34 | 418 |
21 Mar 2024 | 137.16 | 137.36 | 135.82 | 135.82 | 135.82 | 210 |
20 Mar 2024 | 135.06 | 136.14 | 135.06 | 136.14 | 136.14 | 77 |
19 Mar 2024 | 135.32 | 135.62 | 135.24 | 135.26 | 135.26 | 600 |
18 Mar 2024 | 131.50 | 138.36 | 131.50 | 135.66 | 135.66 | 889 |
15 Mar 2024 | 131.06 | 131.86 | 130.14 | 130.14 | 130.14 | 140 |
14 Mar 2024 | 128.08 | 130.68 | 127.52 | 130.68 | 130.68 | 405 |
13 Mar 2024 | 126.42 | 127.94 | 126.42 | 127.94 | 127.94 | 11 |
12 Mar 2024 | 126.52 | 127.22 | 126.52 | 126.94 | 126.94 | 590 |
11 Mar 2024 | 123.52 | 126.40 | 123.52 | 126.38 | 126.38 | 652 |
08 Mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | 1 |
07 Mar 2024 | 120.08 | 122.90 | 119.22 | 122.90 | 122.90 | 35 |
06 Mar 2024 | 122.68 | 122.96 | 120.44 | 120.86 | 120.86 | 239 |
05 Mar 2024 | 122.32 | 122.32 | 121.52 | 121.52 | 121.52 | 361 |
04 Mar 2024 | 126.12 | 126.66 | 121.80 | 121.88 | 121.88 | 1,288 |
01 Mar 2024 | 128.02 | 128.38 | 127.84 | 127.84 | 127.84 | 145 |
29 Feb 2024 | 125.22 | 127.36 | 125.00 | 126.50 | 126.50 | 707 |
28 Feb 2024 | 127.62 | 127.96 | 125.22 | 125.60 | 125.60 | 537 |
27 Feb 2024 | 126.62 | 127.96 | 126.42 | 127.96 | 127.96 | 790 |
26 Feb 2024 | 132.60 | 132.70 | 127.10 | 127.10 | 127.10 | 733 |
23 Feb 2024 | 132.40 | 132.90 | 132.40 | 132.66 | 132.66 | 462 |
22 Feb 2024 | 132.98 | 133.44 | 132.86 | 133.44 | 133.44 | 923 |
21 Feb 2024 | 129.68 | 130.74 | 129.68 | 130.74 | 130.74 | 2,238 |
20 Feb 2024 | 130.68 | 130.68 | 128.86 | 128.86 | 128.86 | 224 |
19 Feb 2024 | 130.20 | 131.68 | 130.02 | 131.68 | 131.68 | 320 |
16 Feb 2024 | 132.64 | 133.46 | 131.04 | 131.04 | 131.04 | 342 |
15 Feb 2024 | 133.62 | 134.02 | 131.52 | 131.62 | 131.62 | 359 |
14 Feb 2024 | 135.98 | 136.48 | 135.18 | 135.18 | 135.18 | 118 |
13 Feb 2024 | 136.50 | 136.50 | 134.56 | 135.46 | 135.46 | 2,260 |
12 Feb 2024 | 138.50 | 138.50 | 137.84 | 137.84 | 137.84 | 1,229 |
09 Feb 2024 | 135.32 | 137.82 | 135.32 | 137.82 | 137.82 | 406 |
08 Feb 2024 | 134.02 | 135.94 | 134.02 | 135.38 | 135.38 | 942 |
07 Feb 2024 | 133.78 | 134.70 | 133.78 | 134.70 | 134.70 | 200 |
06 Feb 2024 | 134.22 | 134.88 | 134.22 | 134.54 | 134.54 | 1,124 |
05 Feb 2024 | 132.00 | 133.98 | 132.00 | 133.74 | 133.74 | 353 |
02 Feb 2024 | 131.52 | 131.52 | 128.92 | 130.92 | 130.92 | 1,785 |
01 Feb 2024 | 131.00 | 131.60 | 130.00 | 130.02 | 130.02 | 583 |
31 Jan 2024 | 131.62 | 132.76 | 130.20 | 130.50 | 130.50 | 515 |
30 Jan 2024 | 142.02 | 142.42 | 139.44 | 139.44 | 139.44 | 1,060 |
29 Jan 2024 | 140.02 | 141.04 | 140.02 | 140.68 | 140.68 | 380 |
26 Jan 2024 | 139.32 | 140.06 | 139.02 | 139.76 | 139.76 | 393 |
25 Jan 2024 | 137.04 | 140.92 | 136.86 | 140.84 | 140.84 | 379 |
24 Jan 2024 | 135.72 | 137.32 | 135.70 | 136.94 | 136.94 | 233 |
23 Jan 2024 | 134.00 | 134.84 | 133.84 | 134.84 | 134.84 | 444 |
22 Jan 2024 | 135.06 | 135.72 | 135.04 | 135.04 | 135.04 | 1,241 |
19 Jan 2024 | 132.56 | 133.44 | 132.56 | 133.44 | 133.44 | 63 |
18 Jan 2024 | 130.16 | 132.38 | 130.16 | 132.38 | 132.38 | 313 |
17 Jan 2024 | 130.02 | 130.68 | 130.02 | 130.62 | 130.62 | 812 |
16 Jan 2024 | 130.56 | 131.72 | 129.70 | 130.76 | 130.76 | 676 |
15 Jan 2024 | 130.38 | 130.80 | 130.38 | 130.60 | 130.60 | 453 |
12 Jan 2024 | 128.92 | 129.70 | 128.92 | 129.70 | 129.70 | 434 |
11 Jan 2024 | 130.48 | 130.48 | 129.48 | 129.48 | 129.48 | 34 |
10 Jan 2024 | 128.60 | 129.32 | 128.20 | 129.30 | 129.30 | 5,370 |
09 Jan 2024 | 126.48 | 127.58 | 126.40 | 127.58 | 127.58 | 1,122 |
08 Jan 2024 | 123.98 | 123.98 | 123.70 | 123.70 | 123.70 | 198 |
05 Jan 2024 | 124.34 | 124.60 | 124.34 | 124.52 | 124.52 | 110 |
04 Jan 2024 | 127.10 | 127.22 | 125.78 | 125.78 | 125.78 | 221 |
03 Jan 2024 | 126.02 | 127.54 | 125.32 | 127.54 | 127.54 | 2,889 |
02 Jan 2024 | 126.62 | 126.62 | 125.62 | 125.62 | 125.62 | 89 |
29 Dec 2023 | 126.52 | 127.02 | 126.50 | 126.50 | 126.50 | 95 |
28 Dec 2023 | 126.44 | 127.12 | 126.44 | 127.12 | 127.12 | 16 |
27 Dec 2023 | 128.44 | 128.44 | 127.88 | 127.96 | 127.96 | 86 |
22 Dec 2023 | 127.12 | 127.90 | 127.12 | 127.90 | 127.90 | 107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |