Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
02 May 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
30 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
29 Apr 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
26 Apr 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
25 Apr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
24 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
23 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
22 Apr 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
19 Apr 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
18 Apr 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
17 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
16 Apr 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
15 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
12 Apr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
11 Apr 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
10 Apr 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
09 Apr 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
08 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
05 Apr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
04 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
03 Apr 2024 | 181.00 | 182.60 | 181.00 | 182.60 | 182.60 | 70 |
02 Apr 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
28 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
27 Mar 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
26 Mar 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
25 Mar 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
22 Mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
21 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
20 Mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
19 Mar 2024 | 178.60 | 184.80 | 178.60 | 184.80 | 184.80 | 15 |
18 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
15 Mar 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
14 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
13 Mar 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
12 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
11 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
08 Mar 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
07 Mar 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
06 Mar 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
05 Mar 2024 | 164.10 | 166.30 | 164.10 | 166.30 | 166.30 | 30 |
04 Mar 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
01 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
29 Feb 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
28 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
27 Feb 2024 | 159.60 | 161.30 | 159.60 | 161.30 | 161.30 | 81 |
26 Feb 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
23 Feb 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
22 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
21 Feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
20 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
19 Feb 2024 | 154.10 | 154.10 | 153.20 | 153.20 | 153.20 | 2 |
16 Feb 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
15 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
14 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
13 Feb 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
12 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
09 Feb 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
08 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
07 Feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
06 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
05 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
02 Feb 2024 | 158.10 | 158.10 | 157.70 | 157.70 | 157.70 | 32 |
01 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
31 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
30 Jan 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
29 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
26 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
25 Jan 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
24 Jan 2024 | 157.00 | 157.00 | 155.70 | 155.80 | 155.80 | 37 |
23 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
22 Jan 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
19 Jan 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
18 Jan 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
17 Jan 2024 | 154.00 | 154.00 | 151.60 | 151.60 | 151.60 | 33 |
16 Jan 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
15 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
12 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
11 Jan 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
10 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
09 Jan 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
08 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
05 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
04 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
03 Jan 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
02 Jan 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
29 Dec 2023 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
28 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
27 Dec 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
22 Dec 2023 | 157.30 | 157.30 | 157.00 | 157.00 | 157.00 | 20 |
21 Dec 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
20 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
19 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
18 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
15 Dec 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
14 Dec 2023 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
13 Dec 2023 | 146.30 | 150.00 | 146.30 | 150.00 | 150.00 | 6 |
12 Dec 2023 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
11 Dec 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
08 Dec 2023 | 143.90 | 145.10 | 143.90 | 145.10 | 145.10 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |