Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 173.69 | 173.69 | 172.20 | 172.06 | 172.06 | 152 |
02 May 2024 | 173.12 | 173.26 | 172.22 | 172.37 | 172.37 | 9,381 |
01 May 2024 | 170.84 | 170.67 | 170.50 | 170.96 | 170.96 | 28 |
30 Apr 2024 | 175.07 | 175.46 | 173.13 | 174.04 | 174.04 | 841 |
29 Apr 2024 | 174.16 | 175.26 | 174.16 | 174.67 | 174.67 | 538 |
26 Apr 2024 | 172.13 | 172.84 | 172.13 | 172.90 | 172.90 | 596 |
25 Apr 2024 | 171.57 | 171.64 | 168.23 | 169.95 | 169.95 | 2,279 |
24 Apr 2024 | 173.08 | 173.11 | 170.84 | 170.32 | 170.32 | 605 |
23 Apr 2024 | 171.06 | 171.06 | 171.06 | 171.52 | 171.52 | 110 |
22 Apr 2024 | 170.54 | 170.76 | 168.63 | 169.29 | 169.29 | 507 |
19 Apr 2024 | 167.58 | 167.99 | 166.29 | 167.93 | 167.93 | 1,441 |
18 Apr 2024 | 168.57 | 170.52 | 168.57 | 168.93 | 168.93 | 2,389 |
17 Apr 2024 | 169.20 | 170.14 | 169.20 | 170.14 | 170.14 | 178 |
16 Apr 2024 | 172.00 | 172.96 | 169.60 | 169.35 | 169.35 | 2,277 |
15 Apr 2024 | 176.34 | 177.25 | 174.70 | 175.16 | 175.16 | 1,509 |
12 Apr 2024 | 178.16 | 178.86 | 174.92 | 176.01 | 176.01 | 1,398 |
11 Apr 2024 | 177.51 | 178.80 | 177.51 | 177.76 | 177.76 | 181 |
10 Apr 2024 | 182.20 | 183.07 | 177.37 | 177.72 | 177.72 | 3,524 |
09 Apr 2024 | 183.85 | 184.80 | 183.68 | 183.51 | 183.51 | 921 |
08 Apr 2024 | 183.24 | 184.04 | 182.58 | 183.05 | 183.05 | 934 |
05 Apr 2024 | 182.23 | 182.28 | 180.49 | 182.14 | 182.14 | 203 |
04 Apr 2024 | 180.24 | 181.52 | 180.24 | 181.79 | 181.79 | 335 |
03 Apr 2024 | 179.13 | 181.38 | 178.47 | 180.90 | 180.90 | 223 |
02 Apr 2024 | 180.00 | 180.38 | 179.10 | 179.78 | 179.78 | 312 |
28 Mar 2024 | 178.33 | 179.88 | 178.33 | 179.21 | 179.21 | 833 |
27 Mar 2024 | 177.19 | 177.96 | 176.77 | 178.90 | 178.90 | 1,537 |
26 Mar 2024 | 175.60 | 177.76 | 175.60 | 177.23 | 177.23 | 641 |
25 Mar 2024 | 174.76 | 175.01 | 174.76 | 175.04 | 175.04 | 253 |
22 Mar 2024 | 175.00 | 176.23 | 173.83 | 175.27 | 175.27 | 2,243 |
21 Mar 2024 | 175.75 | 176.56 | 175.55 | 175.12 | 175.12 | 2,572 |
20 Mar 2024 | 170.26 | 174.33 | 170.26 | 173.71 | 173.71 | 306 |
19 Mar 2024 | 171.00 | 172.50 | 171.00 | 171.38 | 171.38 | 10 |
18 Mar 2024 | 174.33 | 174.33 | 172.52 | 172.91 | 172.91 | 735 |
15 Mar 2024 | 173.16 | 175.15 | 173.16 | 174.55 | 174.55 | 409 |
14 Mar 2024 | 173.98 | 175.22 | 173.96 | 175.60 | 175.60 | 876 |
13 Mar 2024 | 169.28 | 169.85 | 169.28 | 172.24 | 172.24 | 564 |
12 Mar 2024 | 170.62 | 170.62 | 167.93 | 167.93 | 167.93 | 748 |
11 Mar 2024 | 169.40 | 170.61 | 168.83 | 169.28 | 169.28 | 164 |
08 Mar 2024 | 168.96 | 170.14 | 168.96 | 169.32 | 169.32 | 666 |
07 Mar 2024 | 170.17 | 170.34 | 169.30 | 169.77 | 169.77 | 155 |
06 Mar 2024 | 170.39 | 171.24 | 170.39 | 170.05 | 170.05 | 135 |
05 Mar 2024 | 169.19 | 169.58 | 169.03 | 169.03 | 169.03 | 60 |
04 Mar 2024 | 169.63 | 169.99 | 169.56 | 170.23 | 170.23 | 267 |
01 Mar 2024 | 169.15 | 170.60 | 168.94 | 170.51 | 170.51 | 260 |
29 Feb 2024 | 167.69 | 168.22 | 167.61 | 168.68 | 168.68 | 3,713 |
28 Feb 2024 | 170.99 | 170.99 | 170.53 | 168.81 | 168.81 | 1,017 |
27 Feb 2024 | 171.67 | 172.32 | 170.67 | 171.57 | 171.57 | 9,867 |
26 Feb 2024 | 172.06 | 173.60 | 170.58 | 170.51 | 170.51 | 2,897 |
23 Feb 2024 | 173.70 | 173.70 | 173.70 | 172.07 | 172.07 | 156 |
22 Feb 2024 | 175.07 | 175.24 | 174.17 | 172.94 | 172.94 | 1,064 |
21 Feb 2024 | 174.00 | 177.52 | 174.00 | 173.98 | 173.98 | 277 |
20 Feb 2024 | 175.99 | 178.30 | 175.42 | 174.66 | 174.66 | 1,218 |
19 Feb 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
16 Feb 2024 | 176.15 | 176.22 | 176.15 | 174.99 | 174.99 | 7 |
15 Feb 2024 | 175.84 | 175.84 | 175.84 | 175.28 | 175.28 | 442 |
14 Feb 2024 | 175.16 | 175.16 | 173.84 | 174.62 | 174.62 | 5 |
13 Feb 2024 | 175.93 | 178.36 | 175.93 | 173.13 | 173.13 | 2 |
12 Feb 2024 | 176.11 | 176.11 | 175.72 | 177.04 | 177.04 | 87 |
09 Feb 2024 | 175.58 | 176.56 | 175.58 | 176.19 | 176.19 | 2,972 |
08 Feb 2024 | 178.94 | 179.26 | 176.40 | 176.82 | 176.82 | 400 |
07 Feb 2024 | 179.37 | 179.89 | 178.65 | 178.88 | 178.88 | 394 |
06 Feb 2024 | 177.00 | 179.00 | 176.65 | 179.00 | 179.00 | 4,365 |
05 Feb 2024 | 176.37 | 176.40 | 175.37 | 175.48 | 175.48 | 1,948 |
02 Feb 2024 | 177.50 | 177.50 | 174.83 | 176.53 | 176.53 | 277 |
01 Feb 2024 | 171.75 | 176.16 | 171.75 | 176.27 | 176.27 | 203 |
31 Jan 2024 | 173.72 | 176.74 | 173.71 | 174.68 | 174.68 | 177 |
30 Jan 2024 | 172.89 | 173.33 | 172.24 | 172.13 | 172.13 | 1,598 |
29 Jan 2024 | 172.46 | 172.84 | 172.46 | 171.70 | 171.70 | 451 |
26 Jan 2024 | 169.41 | 171.34 | 169.41 | 171.37 | 171.37 | 1,170 |
25 Jan 2024 | 167.22 | 168.10 | 165.89 | 166.95 | 166.95 | 155 |
24 Jan 2024 | 168.86 | 168.87 | 168.84 | 169.66 | 169.66 | 154 |
23 Jan 2024 | 165.23 | 165.37 | 165.21 | 165.49 | 165.49 | 999 |
22 Jan 2024 | 169.49 | 169.49 | 166.79 | 167.27 | 167.27 | 11,560 |
19 Jan 2024 | 166.49 | 166.49 | 166.49 | 166.97 | 166.97 | 11 |
18 Jan 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
17 Jan 2024 | 165.96 | 165.96 | 164.75 | 165.57 | 165.57 | 15,638 |
16 Jan 2024 | 170.43 | 170.55 | 169.29 | 168.65 | 168.65 | 1,057 |
15 Jan 2024 | 172.01 | 172.01 | 171.18 | 171.62 | 171.62 | 530 |
12 Jan 2024 | 171.50 | 172.47 | 171.50 | 173.41 | 173.41 | 211 |
11 Jan 2024 | 170.05 | 170.64 | 170.05 | 170.02 | 170.02 | 167 |
10 Jan 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
09 Jan 2024 | 174.38 | 174.38 | 173.14 | 170.46 | 170.46 | 189 |
08 Jan 2024 | 173.31 | 173.31 | 173.31 | 173.93 | 173.93 | 10 |
05 Jan 2024 | 172.64 | 172.64 | 172.64 | 172.84 | 172.84 | 15 |
04 Jan 2024 | 171.36 | 171.36 | 171.36 | 170.71 | 170.71 | 21 |
03 Jan 2024 | 174.31 | 174.31 | 174.22 | 172.04 | 172.04 | 20 |
02 Jan 2024 | 177.31 | 177.37 | 174.89 | 174.89 | 174.89 | 47 |
29 Dec 2023 | 177.52 | 177.52 | 177.52 | 176.93 | 176.93 | 2 |
28 Dec 2023 | 178.26 | 178.26 | 178.26 | 177.34 | 177.34 | 39 |
27 Dec 2023 | 177.00 | 178.79 | 177.00 | 178.46 | 178.46 | 35 |
22 Dec 2023 | 176.50 | 176.71 | 176.50 | 177.38 | 177.38 | 23 |
21 Dec 2023 | 174.74 | 175.79 | 174.22 | 175.74 | 175.74 | 1,766 |
20 Dec 2023 | 176.78 | 176.80 | 176.12 | 176.94 | 176.94 | 1,042 |
19 Dec 2023 | 176.95 | 178.81 | 176.79 | 178.90 | 178.90 | 5,773 |
18 Dec 2023 | 173.16 | 174.00 | 173.16 | 173.17 | 173.17 | 39 |
15 Dec 2023 | 173.99 | 174.20 | 172.83 | 173.38 | 173.38 | 196 |
14 Dec 2023 | 167.32 | 171.03 | 167.30 | 171.60 | 171.60 | 2,161 |
13 Dec 2023 | 164.42 | 164.42 | 163.51 | 163.48 | 163.48 | 644 |
12 Dec 2023 | 164.03 | 164.53 | 163.87 | 163.71 | 163.71 | 481 |
11 Dec 2023 | 163.23 | 163.23 | 163.14 | 162.99 | 162.99 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |