Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 169.00 | 169.00 | 167.50 | 168.00 | 168.00 | 111 |
30 Apr 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 169.00 | 319 |
29 Apr 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 169.00 | 325 |
26 Apr 2024 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | 170 |
25 Apr 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 167.50 | 181 |
24 Apr 2024 | 170.00 | 170.00 | 168.00 | 169.50 | 169.50 | 160 |
23 Apr 2024 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | 307 |
22 Apr 2024 | 167.50 | 170.00 | 167.00 | 168.00 | 168.00 | 474 |
19 Apr 2024 | 167.50 | 167.50 | 166.00 | 167.00 | 167.00 | 296 |
18 Apr 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | 773 |
17 Apr 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 250 |
16 Apr 2024 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | 331 |
15 Apr 2024 | 170.00 | 171.50 | 167.00 | 167.00 | 167.00 | 593 |
12 Apr 2024 | 168.50 | 170.00 | 167.00 | 170.00 | 170.00 | 468 |
11 Apr 2024 | 170.00 | 170.00 | 165.50 | 167.00 | 167.00 | 1,685 |
10 Apr 2024 | 171.50 | 172.00 | 169.00 | 170.50 | 170.50 | 1,160 |
09 Apr 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 197 |
08 Apr 2024 | 170.00 | 172.00 | 169.00 | 170.50 | 170.50 | 553 |
05 Apr 2024 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 651 |
04 Apr 2024 | 169.50 | 170.50 | 168.00 | 170.50 | 170.50 | 1,006 |
03 Apr 2024 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 1,209 |
02 Apr 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 169.50 | 984 |
28 Mar 2024 | 167.20 | 168.00 | 165.60 | 167.80 | 167.80 | 340 |
27 Mar 2024 | 169.00 | 169.00 | 166.00 | 167.20 | 167.20 | 423 |
26 Mar 2024 | 168.00 | 169.00 | 165.80 | 168.80 | 168.80 | 424 |
25 Mar 2024 | 165.00 | 169.80 | 162.80 | 168.60 | 168.60 | 2,398 |
22 Mar 2024 | 163.00 | 165.00 | 161.60 | 162.80 | 162.80 | 666 |
21 Mar 2024 | 165.00 | 165.00 | 162.20 | 163.00 | 163.00 | 1,209 |
20 Mar 2024 | 163.40 | 165.40 | 163.40 | 164.80 | 164.80 | 1,970 |
19 Mar 2024 | 160.80 | 165.00 | 159.20 | 163.00 | 163.00 | 2,999 |
18 Mar 2024 | 157.80 | 158.60 | 156.20 | 157.40 | 157.40 | 588 |
15 Mar 2024 | 157.00 | 157.80 | 156.60 | 156.60 | 156.60 | 273 |
14 Mar 2024 | 157.80 | 157.80 | 156.60 | 157.00 | 157.00 | 227 |
13 Mar 2024 | 157.40 | 157.80 | 156.20 | 156.40 | 156.40 | 321 |
12 Mar 2024 | 157.00 | 157.40 | 156.20 | 157.40 | 157.40 | 619 |
11 Mar 2024 | 157.00 | 158.60 | 157.00 | 157.80 | 157.80 | 452 |
08 Mar 2024 | 157.80 | 157.80 | 155.60 | 157.20 | 157.20 | 1,193 |
07 Mar 2024 | 159.80 | 159.80 | 157.80 | 158.40 | 158.40 | 290 |
06 Mar 2024 | 155.00 | 157.60 | 154.20 | 157.60 | 157.60 | 765 |
05 Mar 2024 | 155.20 | 155.20 | 154.40 | 155.00 | 155.00 | 363 |
04 Mar 2024 | 156.60 | 158.60 | 155.00 | 155.00 | 155.00 | 172 |
01 Mar 2024 | 154.20 | 159.00 | 154.20 | 155.80 | 155.80 | 320 |
29 Feb 2024 | 157.00 | 157.40 | 154.00 | 154.00 | 154.00 | 599 |
28 Feb 2024 | 157.00 | 157.40 | 154.00 | 156.40 | 156.40 | 977 |
27 Feb 2024 | 157.00 | 157.40 | 156.00 | 157.00 | 157.00 | 516 |
26 Feb 2024 | 159.00 | 160.80 | 156.80 | 157.60 | 157.60 | 479 |
23 Feb 2024 | 159.00 | 160.00 | 156.60 | 158.20 | 158.20 | 439 |
22 Feb 2024 | 159.80 | 160.40 | 157.00 | 157.00 | 157.00 | 385 |
21 Feb 2024 | 158.00 | 159.80 | 156.20 | 158.60 | 158.60 | 409 |
20 Feb 2024 | 160.40 | 162.40 | 157.20 | 157.20 | 157.20 | 348 |
19 Feb 2024 | 162.40 | 165.40 | 160.60 | 160.60 | 160.60 | 359 |
16 Feb 2024 | 166.00 | 166.00 | 160.60 | 161.60 | 161.60 | 463 |
15 Feb 2024 | 162.80 | 168.20 | 162.80 | 165.80 | 165.80 | 681 |
14 Feb 2024 | 157.00 | 166.00 | 156.80 | 165.80 | 165.80 | 827 |
13 Feb 2024 | 160.00 | 160.00 | 157.40 | 157.40 | 157.40 | 337 |
12 Feb 2024 | 155.40 | 159.00 | 155.40 | 157.60 | 157.60 | 378 |
09 Feb 2024 | 152.20 | 156.00 | 152.20 | 155.40 | 155.40 | 578 |
08 Feb 2024 | 152.80 | 153.80 | 152.00 | 152.80 | 152.80 | 312 |
07 Feb 2024 | 154.00 | 154.00 | 150.60 | 152.80 | 152.80 | 1,149 |
06 Feb 2024 | 153.80 | 154.00 | 151.20 | 153.00 | 153.00 | 405 |
05 Feb 2024 | 151.20 | 154.00 | 151.00 | 152.80 | 152.80 | 568 |
02 Feb 2024 | 151.60 | 152.00 | 151.20 | 152.00 | 152.00 | 210 |
01 Feb 2024 | 152.00 | 152.40 | 151.00 | 151.00 | 151.00 | 309 |
31 Jan 2024 | 152.00 | 153.60 | 152.00 | 152.40 | 152.40 | 306 |
30 Jan 2024 | 152.00 | 153.40 | 152.00 | 152.00 | 152.00 | 297 |
29 Jan 2024 | 150.80 | 152.60 | 150.80 | 152.00 | 152.00 | 1,071 |
26 Jan 2024 | 151.60 | 151.60 | 150.80 | 151.20 | 151.20 | 311 |
25 Jan 2024 | 151.20 | 151.60 | 151.00 | 151.60 | 151.60 | 289 |
24 Jan 2024 | 153.00 | 153.00 | 151.00 | 151.20 | 151.20 | 678 |
23 Jan 2024 | 153.40 | 154.00 | 152.20 | 152.80 | 152.80 | 399 |
22 Jan 2024 | 154.00 | 155.20 | 153.20 | 153.60 | 153.60 | 278 |
19 Jan 2024 | 153.20 | 154.60 | 153.00 | 154.00 | 154.00 | 1,931 |
18 Jan 2024 | 153.80 | 154.60 | 152.80 | 154.00 | 154.00 | 420 |
17 Jan 2024 | 154.00 | 154.00 | 152.80 | 152.80 | 152.80 | 154 |
16 Jan 2024 | 154.80 | 155.00 | 153.40 | 153.80 | 153.80 | 485 |
15 Jan 2024 | 155.40 | 155.40 | 154.20 | 155.20 | 155.20 | 126 |
12 Jan 2024 | 157.00 | 157.00 | 154.00 | 155.40 | 155.40 | 540 |
11 Jan 2024 | 155.60 | 157.00 | 154.80 | 156.80 | 156.80 | 1,538 |
10 Jan 2024 | 156.00 | 156.00 | 154.20 | 155.60 | 155.60 | 503 |
09 Jan 2024 | 156.00 | 156.00 | 155.00 | 155.20 | 155.20 | 209 |
08 Jan 2024 | 156.80 | 157.00 | 155.00 | 156.00 | 156.00 | 249 |
05 Jan 2024 | 154.20 | 156.80 | 154.20 | 156.80 | 156.80 | 266 |
04 Jan 2024 | 156.60 | 156.80 | 154.00 | 154.00 | 154.00 | 711 |
03 Jan 2024 | 157.00 | 157.00 | 156.20 | 156.20 | 156.20 | 263 |
02 Jan 2024 | 156.20 | 159.80 | 156.20 | 156.20 | 156.20 | 657 |
29 Dec 2023 | 157.00 | 157.60 | 156.40 | 157.00 | 157.00 | 283 |
28 Dec 2023 | 157.60 | 157.60 | 156.60 | 157.60 | 157.60 | 452 |
27 Dec 2023 | 157.60 | 157.60 | 156.20 | 156.40 | 156.40 | 266 |
22 Dec 2023 | 157.60 | 157.60 | 156.00 | 157.40 | 157.40 | 363 |
21 Dec 2023 | 157.00 | 157.60 | 156.20 | 157.60 | 157.60 | 478 |
20 Dec 2023 | 157.40 | 157.60 | 156.20 | 157.00 | 157.00 | 332 |
19 Dec 2023 | 158.00 | 159.40 | 157.20 | 157.40 | 157.40 | 144 |
18 Dec 2023 | 157.40 | 158.80 | 157.00 | 157.40 | 157.40 | 101 |
15 Dec 2023 | 159.00 | 159.00 | 156.60 | 157.60 | 157.60 | 333 |
14 Dec 2023 | 156.80 | 160.00 | 156.20 | 159.00 | 159.00 | 854 |
13 Dec 2023 | 158.00 | 158.00 | 156.60 | 156.60 | 156.60 | 170 |
12 Dec 2023 | 156.00 | 159.80 | 156.00 | 157.00 | 157.00 | 194 |
11 Dec 2023 | 156.00 | 157.40 | 156.00 | 157.40 | 157.40 | 763 |
08 Dec 2023 | 156.20 | 157.40 | 156.00 | 157.40 | 157.40 | 432 |
07 Dec 2023 | 157.60 | 157.60 | 155.80 | 156.60 | 156.60 | 483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |