Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 183.8850 | 183.9390 | 183.8740 | 183.8740 | 183.8740 | - |
03 May 2024 | 182.9337 | 182.9337 | 182.9337 | 182.0840 | 182.0840 | - |
02 May 2024 | 182.0840 | 182.0840 | 182.0840 | 181.5025 | 181.5025 | - |
01 May 2024 | 180.6653 | 180.6653 | 180.6653 | 182.5543 | 182.5543 | - |
30 Apr 2024 | 180.6653 | 180.6653 | 180.6653 | 182.5543 | 182.5543 | - |
29 Apr 2024 | 182.5680 | 182.5680 | 182.5680 | 181.3439 | 181.3439 | - |
26 Apr 2024 | 180.8124 | 181.3439 | 180.8124 | 180.5476 | 180.5476 | - |
25 Apr 2024 | 180.5476 | 180.5476 | 180.5476 | 180.2134 | 180.2134 | - |
24 Apr 2024 | 180.2134 | 180.2134 | 180.2134 | 179.4095 | 179.4095 | - |
23 Apr 2024 | 180.2134 | 180.2134 | 180.2134 | 179.4095 | 179.4095 | - |
22 Apr 2024 | 178.5995 | 178.5995 | 178.4294 | 178.5372 | 178.5372 | - |
19 Apr 2024 | 178.5995 | 178.5995 | 178.5995 | 178.5372 | 178.5372 | - |
18 Apr 2024 | 178.9959 | 178.9959 | 178.9959 | 177.9756 | 177.9756 | - |
17 Apr 2024 | 177.9756 | 177.9756 | 177.9756 | 179.5794 | 179.5794 | - |
16 Apr 2024 | 179.5794 | 179.5794 | 179.5794 | 179.3324 | 179.3324 | - |
15 Apr 2024 | 179.5794 | 179.5794 | 179.5794 | 179.3324 | 179.3324 | - |
12 Apr 2024 | 180.5955 | 180.5955 | 180.5955 | 183.7437 | 183.7437 | - |
11 Apr 2024 | 180.5955 | 180.5955 | 180.5955 | 183.7437 | 183.7437 | - |
10 Apr 2024 | 183.8513 | 183.8513 | 183.7437 | 183.3653 | 183.3653 | - |
09 Apr 2024 | 183.8513 | 183.8513 | 183.8513 | 183.3653 | 183.3653 | - |
08 Apr 2024 | 183.2660 | 183.2660 | 183.2660 | 182.7362 | 182.7362 | - |
05 Apr 2024 | 182.3799 | 182.3799 | 182.3799 | 183.5385 | 183.5385 | - |
04 Apr 2024 | 183.5385 | 183.5385 | 183.5385 | 182.1510 | 182.1510 | - |
03 Apr 2024 | 180.9405 | 180.9405 | 180.8745 | 180.2688 | 180.2688 | - |
02 Apr 2024 | 180.2688 | 180.2688 | 180.2688 | 180.9309 | 180.9309 | - |
01 Apr 2024 | 180.2688 | 180.2688 | 180.2688 | 180.9309 | 180.9309 | - |
29 Mar 2024 | 180.9189 | 180.9189 | 180.9189 | 181.2795 | 181.2795 | - |
28 Mar 2024 | 180.9189 | 180.9189 | 180.9189 | 181.2795 | 181.2795 | - |
27 Mar 2024 | 180.8295 | 180.8295 | 180.8295 | 180.9960 | 180.9960 | - |
26 Mar 2024 | 181.5673 | 181.5673 | 181.5673 | 181.5983 | 181.5983 | - |
25 Mar 2024 | 181.8855 | 181.8855 | 181.5983 | 181.0240 | 181.0240 | - |
22 Mar 2024 | 181.3797 | 181.3797 | 181.3797 | 181.5507 | 181.5507 | - |
21 Mar 2024 | 181.9901 | 181.9901 | 181.5507 | 181.7722 | 181.7722 | - |
20 Mar 2024 | 181.9901 | 181.9901 | 181.6580 | 181.7722 | 181.7722 | - |
19 Mar 2024 | 182.7672 | 182.7672 | 182.6087 | 182.7672 | 182.7672 | - |
18 Mar 2024 | 182.7672 | 182.7672 | 182.7672 | 182.7672 | 182.7672 | - |
15 Mar 2024 | 182.7567 | 182.9015 | 182.7567 | 183.1945 | 183.1945 | - |
14 Mar 2024 | 183.1945 | 183.1945 | 183.1945 | 184.3803 | 184.3803 | - |
13 Mar 2024 | 184.5744 | 184.5744 | 184.5744 | 183.7887 | 183.7887 | - |
12 Mar 2024 | 183.9141 | 183.9141 | 183.9141 | 184.2346 | 184.2346 | - |
11 Mar 2024 | 184.1454 | 184.1454 | 184.1454 | 185.1643 | 185.1643 | - |
08 Mar 2024 | 184.6069 | 185.1553 | 184.6069 | 184.6484 | 184.6484 | - |
07 Mar 2024 | 184.6484 | 184.6484 | 184.6484 | 183.1984 | 183.1984 | - |
06 Mar 2024 | 180.9956 | 182.1779 | 180.9956 | 180.9984 | 180.9984 | - |
05 Mar 2024 | 180.9956 | 182.1779 | 180.9956 | 180.9984 | 180.9984 | - |
04 Mar 2024 | 180.9956 | 182.1779 | 180.9956 | 180.9984 | 180.9984 | - |
01 Mar 2024 | 180.9956 | 180.9956 | 180.9956 | 180.9984 | 180.9984 | - |
29 Feb 2024 | 182.6430 | 182.6430 | 182.6430 | 183.2020 | 183.2020 | - |
28 Feb 2024 | 182.6430 | 182.6430 | 182.6430 | 183.2020 | 183.2020 | - |
27 Feb 2024 | 183.2020 | 183.2020 | 183.2020 | 183.0175 | 183.0175 | - |
26 Feb 2024 | 183.2020 | 183.2020 | 183.2020 | 183.0175 | 183.0175 | - |
23 Feb 2024 | 183.2020 | 183.2020 | 183.2020 | 183.0175 | 183.0175 | - |
22 Feb 2024 | 183.1062 | 183.1062 | 182.6529 | 182.9944 | 182.9944 | - |
21 Feb 2024 | 183.1062 | 183.1062 | 183.1062 | 182.9944 | 182.9944 | - |
20 Feb 2024 | 183.1021 | 183.1021 | 183.1021 | 182.1954 | 182.1954 | - |
19 Feb 2024 | 181.6980 | 182.1954 | 181.6980 | 181.9569 | 181.9569 | - |
16 Feb 2024 | 181.6980 | 181.6980 | 181.6980 | 181.9569 | 181.9569 | - |
15 Feb 2024 | 181.5802 | 181.5802 | 181.5802 | 181.0975 | 181.0975 | - |
14 Feb 2024 | 180.9224 | 180.9224 | 180.9224 | 179.7831 | 179.7831 | - |
13 Feb 2024 | 182.2849 | 182.2849 | 182.1758 | 182.0337 | 182.0337 | - |
12 Feb 2024 | 182.2849 | 182.2849 | 182.2849 | 182.0337 | 182.0337 | - |
09 Feb 2024 | 181.8923 | 181.8923 | 181.8923 | 181.1062 | 181.1062 | - |
08 Feb 2024 | 180.9315 | 180.9315 | 180.9315 | 181.8857 | 181.8857 | - |
07 Feb 2024 | 182.2776 | 182.2776 | 182.2776 | 182.1841 | 182.1841 | - |
06 Feb 2024 | 181.8569 | 181.8569 | 181.8569 | 180.6927 | 180.6927 | - |
05 Feb 2024 | 180.6927 | 180.6927 | 180.6927 | 181.6559 | 181.6559 | - |
02 Feb 2024 | 181.6801 | 181.6801 | 181.6801 | 183.3380 | 183.3380 | - |
01 Feb 2024 | 182.5612 | 182.5612 | 182.5612 | 183.6051 | 183.6051 | - |
31 Jan 2024 | 184.1694 | 184.1694 | 184.1694 | 184.0926 | 184.0926 | - |
30 Jan 2024 | 183.5780 | 183.5780 | 183.5780 | 184.4572 | 184.4572 | - |
29 Jan 2024 | 183.9810 | 183.9810 | 183.9699 | 183.7130 | 183.7130 | - |
26 Jan 2024 | 183.9810 | 183.9810 | 183.9699 | 183.7130 | 183.7130 | - |
25 Jan 2024 | 184.0184 | 184.0184 | 184.0184 | 184.1299 | 184.1299 | - |
24 Jan 2024 | 183.3667 | 183.7657 | 183.3667 | 183.5939 | 183.5939 | - |
23 Jan 2024 | 183.3667 | 183.3667 | 183.3667 | 183.5939 | 183.5939 | - |
22 Jan 2024 | 184.1598 | 184.1598 | 184.1598 | 183.9643 | 183.9643 | - |
19 Jan 2024 | 184.1282 | 184.1282 | 183.9643 | 183.3528 | 183.3528 | - |
18 Jan 2024 | 183.3528 | 183.3528 | 183.3528 | 182.7014 | 182.7014 | - |
17 Jan 2024 | 184.4072 | 184.4072 | 184.4072 | 187.3614 | 187.3614 | - |
16 Jan 2024 | 188.2650 | 188.2650 | 187.3614 | 188.1688 | 188.1688 | - |
15 Jan 2024 | 188.2650 | 188.2650 | 187.3614 | 188.1688 | 188.1688 | - |
12 Jan 2024 | 188.2650 | 188.2650 | 188.2650 | 188.1688 | 188.1688 | - |
11 Jan 2024 | 188.1688 | 188.1688 | 188.1688 | 188.8213 | 188.8213 | - |
10 Jan 2024 | 188.5398 | 188.8213 | 188.5398 | 188.6634 | 188.6634 | - |
09 Jan 2024 | 188.5398 | 188.8213 | 188.5398 | 188.6634 | 188.6634 | - |
08 Jan 2024 | 188.5398 | 188.5398 | 188.5398 | 188.6634 | 188.6634 | - |
05 Jan 2024 | 189.0699 | 189.0699 | 189.0699 | 188.5243 | 188.5243 | - |
04 Jan 2024 | 189.2806 | 189.2806 | 189.2806 | 190.5439 | 190.5439 | - |
03 Jan 2024 | 190.5389 | 190.5439 | 190.5389 | 192.3208 | 192.3208 | - |
02 Jan 2024 | 190.5389 | 190.5389 | 190.5389 | 192.3208 | 192.3208 | - |
01 Jan 2024 | 193.0093 | 193.0093 | 192.3208 | 193.0059 | 193.0059 | - |
29 Dec 2023 | 193.0093 | 193.0093 | 192.3208 | 193.0059 | 193.0059 | - |
28 Dec 2023 | 193.0093 | 193.0093 | 193.0093 | 193.0059 | 193.0059 | - |
27 Dec 2023 | 192.9726 | 192.9726 | 192.9726 | 192.4368 | 192.4368 | - |
26 Dec 2023 | 192.0940 | 192.0940 | 192.0940 | 192.2253 | 192.2253 | - |
25 Dec 2023 | 192.0940 | 192.0940 | 192.0940 | 192.2253 | 192.2253 | - |
22 Dec 2023 | 191.5236 | 192.2253 | 191.5236 | 190.6147 | 190.6147 | - |
21 Dec 2023 | 191.5236 | 191.5236 | 191.5236 | 190.6147 | 190.6147 | - |
20 Dec 2023 | 189.8928 | 191.3358 | 189.8928 | 190.3090 | 190.3090 | - |
19 Dec 2023 | 189.8928 | 190.1179 | 189.8928 | 190.3090 | 190.3090 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |