Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 185.00 | 186.85 | 185.00 | 186.85 | 186.85 | - |
06 May 2024 | 185.40 | 185.40 | 183.95 | 183.95 | 183.95 | - |
03 May 2024 | 184.30 | 184.50 | 184.30 | 184.50 | 184.50 | - |
02 May 2024 | 182.20 | 182.75 | 182.20 | 182.75 | 182.75 | - |
30 Apr 2024 | 181.20 | 181.20 | 181.15 | 181.15 | 181.15 | - |
29 Apr 2024 | 183.55 | 183.55 | 182.55 | 182.55 | 182.55 | - |
26 Apr 2024 | 182.50 | 182.95 | 182.50 | 182.95 | 182.95 | - |
25 Apr 2024 | 181.95 | 181.95 | 181.55 | 181.55 | 181.55 | - |
24 Apr 2024 | 185.85 | 186.50 | 180.70 | 180.70 | 180.70 | 54 |
23 Apr 2024 | 187.45 | 188.50 | 187.45 | 188.50 | 188.50 | - |
22 Apr 2024 | 187.85 | 187.95 | 187.85 | 187.95 | 187.95 | - |
19 Apr 2024 | 185.60 | 186.35 | 185.60 | 186.35 | 186.35 | - |
18 Apr 2024 | 187.25 | 187.25 | 187.05 | 187.05 | 187.05 | - |
17 Apr 2024 | 188.00 | 188.00 | 187.25 | 187.25 | 187.25 | - |
16 Apr 2024 | 188.20 | 188.20 | 186.55 | 186.55 | 186.55 | - |
15 Apr 2024 | 190.25 | 191.00 | 190.25 | 190.75 | 190.75 | 30 |
12 Apr 2024 | 190.05 | 190.05 | 189.65 | 189.65 | 189.65 | - |
11 Apr 2024 | 188.10 | 188.65 | 188.10 | 188.65 | 188.65 | - |
10 Apr 2024 | 186.95 | 188.35 | 186.95 | 188.35 | 188.35 | - |
09 Apr 2024 | 186.75 | 186.75 | 185.90 | 185.90 | 185.90 | - |
08 Apr 2024 | 187.30 | 187.40 | 187.30 | 187.40 | 187.40 | - |
05 Apr 2024 | 184.45 | 187.05 | 184.45 | 187.05 | 187.05 | - |
04 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
03 Apr 2024 | 187.00 | 187.00 | 186.10 | 186.10 | 186.10 | - |
02 Apr 2024 | 188.60 | 188.60 | 186.90 | 186.90 | 186.90 | - |
28 Mar 2024 | 188.70 | 189.90 | 188.70 | 189.90 | 189.90 | - |
27 Mar 2024 | 188.55 | 188.55 | 188.30 | 188.30 | 188.30 | - |
26 Mar 2024 | 187.00 | 188.35 | 187.00 | 188.35 | 188.35 | - |
25 Mar 2024 | 186.20 | 186.55 | 186.20 | 186.55 | 186.55 | - |
22 Mar 2024 | 184.55 | 185.70 | 184.55 | 185.70 | 185.70 | - |
21 Mar 2024 | 186.50 | 186.50 | 185.90 | 185.90 | 185.90 | - |
20 Mar 2024 | 185.60 | 185.60 | 185.25 | 185.25 | 185.25 | - |
19 Mar 2024 | 184.85 | 185.45 | 184.85 | 185.45 | 185.45 | - |
18 Mar 2024 | 185.95 | 185.95 | 185.05 | 185.05 | 185.05 | - |
15 Mar 2024 | 187.65 | 187.65 | 185.50 | 185.50 | 185.50 | - |
14 Mar 2024 | 185.20 | 186.30 | 185.20 | 186.30 | 186.30 | - |
13 Mar 2024 | 190.90 | 190.90 | 185.45 | 185.45 | 185.45 | - |
12 Mar 2024 | 190.60 | 190.60 | 190.20 | 190.20 | 190.20 | - |
11 Mar 2024 | 188.55 | 189.20 | 188.55 | 189.20 | 189.20 | - |
08 Mar 2024 | 193.25 | 193.25 | 189.20 | 189.20 | 189.20 | - |
07 Mar 2024 | 190.85 | 192.75 | 190.85 | 192.75 | 192.75 | - |
06 Mar 2024 | 192.80 | 192.80 | 190.75 | 190.75 | 190.75 | - |
05 Mar 2024 | 194.00 | 194.00 | 191.90 | 192.00 | 192.00 | 46 |
04 Mar 2024 | 193.55 | 193.55 | 192.50 | 192.50 | 192.50 | - |
01 Mar 2024 | 194.20 | 194.20 | 192.85 | 192.85 | 192.85 | - |
29 Feb 2024 | 193.05 | 194.10 | 193.05 | 194.10 | 194.10 | - |
28 Feb 2024 | 192.95 | 192.95 | 192.65 | 192.65 | 192.65 | - |
27 Feb 2024 | 191.45 | 192.75 | 191.45 | 192.75 | 192.75 | - |
26 Feb 2024 | 191.45 | 192.55 | 191.45 | 192.55 | 192.55 | - |
23 Feb 2024 | 189.55 | 191.10 | 189.55 | 191.10 | 191.10 | - |
22 Feb 2024 | 187.15 | 187.70 | 187.15 | 187.70 | 187.70 | - |
21 Feb 2024 | 188.05 | 188.05 | 186.35 | 186.35 | 186.35 | - |
20 Feb 2024 | 188.50 | 189.15 | 188.50 | 189.15 | 189.15 | - |
19 Feb 2024 | 187.00 | 187.20 | 187.00 | 187.20 | 187.20 | - |
16 Feb 2024 | 186.25 | 187.25 | 186.25 | 187.25 | 187.25 | - |
15 Feb 2024 | 187.45 | 187.45 | 185.65 | 185.65 | 185.65 | - |
14 Feb 2024 | 186.70 | 187.10 | 186.70 | 187.10 | 187.10 | - |
13 Feb 2024 | 188.50 | 188.50 | 186.75 | 186.75 | 186.75 | - |
12 Feb 2024 | 187.35 | 187.65 | 187.35 | 187.65 | 187.65 | - |
09 Feb 2024 | 188.45 | 188.45 | 186.90 | 186.90 | 186.90 | - |
08 Feb 2024 | 185.95 | 188.20 | 185.95 | 188.20 | 188.20 | - |
07 Feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
06 Feb 2024 | 186.45 | 186.70 | 186.45 | 186.70 | 186.70 | - |
05 Feb 2024 | 184.10 | 185.70 | 184.10 | 185.70 | 185.70 | - |
02 Feb 2024 | 186.55 | 186.55 | 185.20 | 185.20 | 185.20 | - |
01 Feb 2024 | 185.00 | 185.75 | 185.00 | 185.75 | 185.75 | - |
31 Jan 2024 | 185.50 | 185.50 | 184.30 | 184.30 | 184.30 | - |
30 Jan 2024 | 184.10 | 184.60 | 184.10 | 184.60 | 184.60 | - |
29 Jan 2024 | 183.60 | 183.65 | 183.60 | 183.65 | 183.65 | - |
26 Jan 2024 | 185.00 | 185.00 | 182.90 | 182.90 | 182.90 | - |
25 Jan 2024 | 186.45 | 186.45 | 185.20 | 185.20 | 185.20 | - |
24 Jan 2024 | 185.25 | 186.55 | 185.25 | 186.55 | 186.55 | - |
23 Jan 2024 | 188.95 | 188.95 | 187.15 | 187.15 | 187.15 | - |
22 Jan 2024 | 190.35 | 190.35 | 188.95 | 188.95 | 188.95 | - |
19 Jan 2024 | 188.60 | 189.20 | 188.60 | 189.20 | 189.20 | - |
18 Jan 2024 | 188.25 | 188.80 | 188.25 | 188.80 | 188.80 | - |
17 Jan 2024 | 186.40 | 188.70 | 186.40 | 188.70 | 188.70 | - |
16 Jan 2024 | 187.25 | 190.80 | 187.25 | 188.10 | 188.10 | 145 |
15 Jan 2024 | 187.70 | 187.80 | 187.70 | 187.80 | 187.80 | - |
12 Jan 2024 | 184.85 | 187.25 | 184.85 | 187.25 | 187.25 | - |
11 Jan 2024 | 187.15 | 187.15 | 184.25 | 184.25 | 184.25 | - |
10 Jan 2024 | 185.50 | 186.65 | 185.50 | 186.65 | 186.65 | - |
09 Jan 2024 | 187.10 | 187.10 | 185.70 | 185.70 | 185.70 | - |
08 Jan 2024 | 186.70 | 187.00 | 186.70 | 187.00 | 187.00 | - |
05 Jan 2024 | 184.45 | 186.85 | 184.45 | 186.85 | 186.85 | - |
04 Jan 2024 | 182.65 | 185.25 | 182.65 | 185.25 | 185.25 | - |
03 Jan 2024 | 185.25 | 185.25 | 182.35 | 182.35 | 182.35 | - |
02 Jan 2024 | 187.90 | 187.90 | 184.65 | 184.65 | 184.65 | - |
29 Dec 2023 | 185.30 | 186.20 | 185.30 | 186.20 | 186.20 | - |
28 Dec 2023 | 185.45 | 185.45 | 184.45 | 184.45 | 184.45 | - |
27 Dec 2023 | 184.65 | 185.25 | 184.65 | 185.25 | 185.25 | - |
22 Dec 2023 | 182.95 | 184.00 | 182.95 | 184.00 | 184.00 | - |
21 Dec 2023 | 183.20 | 183.20 | 182.70 | 182.70 | 182.70 | 10 |
20 Dec 2023 | 181.65 | 183.30 | 181.65 | 183.30 | 183.30 | - |
19 Dec 2023 | 181.50 | 181.50 | 181.45 | 181.45 | 181.45 | - |
18 Dec 2023 | 179.90 | 180.60 | 179.90 | 180.60 | 180.60 | - |
15 Dec 2023 | 178.55 | 178.55 | 178.00 | 178.00 | 178.00 | - |
14 Dec 2023 | 180.05 | 180.05 | 177.40 | 177.40 | 177.40 | - |
13 Dec 2023 | 181.10 | 181.10 | 179.55 | 179.55 | 179.55 | - |
12 Dec 2023 | 181.80 | 181.80 | 181.50 | 181.50 | 181.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |