Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 158.82 | 158.82 | 158.64 | 158.64 | 158.64 | 20 |
30 Apr 2024 | 160.56 | 160.56 | 160.20 | 160.20 | 160.20 | 30 |
29 Apr 2024 | 161.46 | 161.46 | 161.12 | 161.12 | 161.12 | 20 |
26 Apr 2024 | 159.54 | 160.80 | 159.54 | 160.80 | 160.80 | 60 |
25 Apr 2024 | 159.78 | 159.78 | 158.84 | 158.84 | 158.84 | 12 |
24 Apr 2024 | 161.12 | 161.12 | 160.34 | 160.34 | 160.34 | 63 |
23 Apr 2024 | 159.48 | 159.52 | 159.48 | 159.52 | 159.52 | - |
22 Apr 2024 | 157.96 | 158.54 | 157.68 | 158.54 | 158.54 | 19 |
19 Apr 2024 | 156.72 | 156.72 | 156.34 | 156.34 | 156.34 | 13 |
18 Apr 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
17 Apr 2024 | 157.62 | 158.40 | 157.62 | 157.90 | 157.90 | 126 |
16 Apr 2024 | 157.82 | 157.90 | 156.98 | 157.68 | 157.68 | 393 |
15 Apr 2024 | 159.24 | 159.80 | 159.24 | 159.80 | 159.80 | 5 |
12 Apr 2024 | 160.58 | 160.78 | 158.90 | 158.90 | 158.90 | 12 |
11 Apr 2024 | 160.42 | 160.42 | 158.78 | 158.78 | 158.78 | 6 |
10 Apr 2024 | 161.30 | 161.30 | 161.28 | 161.28 | 161.28 | 140 |
09 Apr 2024 | 161.70 | 161.70 | 161.24 | 161.56 | 161.56 | 36 |
08 Apr 2024 | 161.88 | 162.34 | 161.88 | 162.34 | 162.34 | 142 |
05 Apr 2024 | 161.28 | 161.30 | 160.64 | 160.76 | 160.76 | 75 |
04 Apr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
03 Apr 2024 | 162.28 | 162.36 | 162.28 | 162.36 | 162.36 | - |
02 Apr 2024 | 163.92 | 164.10 | 162.00 | 162.10 | 162.10 | 570 |
28 Mar 2024 | 163.90 | 164.00 | 163.82 | 163.90 | 163.90 | 56 |
27 Mar 2024 | 163.02 | 163.24 | 163.02 | 163.24 | 163.24 | 20 |
26 Mar 2024 | 161.94 | 162.96 | 161.94 | 162.96 | 162.96 | 5 |
25 Mar 2024 | 161.40 | 161.64 | 161.40 | 161.64 | 161.64 | 250 |
22 Mar 2024 | 161.20 | 161.72 | 161.20 | 161.72 | 161.72 | 403 |
21 Mar 2024 | 160.86 | 161.10 | 160.60 | 161.06 | 161.06 | 215 |
20 Mar 2024 | 159.38 | 160.74 | 159.38 | 160.74 | 160.74 | 49 |
19 Mar 2024 | 159.06 | 159.48 | 159.06 | 159.48 | 159.48 | 39 |
18 Mar 2024 | 159.26 | 159.44 | 159.26 | 159.44 | 159.44 | 61 |
15 Mar 2024 | 158.98 | 159.52 | 158.92 | 159.52 | 159.52 | 167 |
14 Mar 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
13 Mar 2024 | 159.50 | 159.52 | 159.42 | 159.42 | 159.42 | 18 |
12 Mar 2024 | 157.62 | 159.32 | 157.62 | 159.32 | 159.32 | 19 |
11 Mar 2024 | 157.30 | 157.30 | 157.00 | 157.28 | 157.28 | 202 |
08 Mar 2024 | 158.00 | 158.22 | 157.82 | 158.22 | 158.22 | 129 |
07 Mar 2024 | 156.24 | 156.84 | 156.24 | 156.84 | 156.84 | 2 |
06 Mar 2024 | 156.92 | 157.04 | 156.92 | 157.04 | 157.04 | 42 |
05 Mar 2024 | 156.76 | 156.86 | 156.54 | 156.86 | 156.86 | 35 |
04 Mar 2024 | 157.32 | 157.32 | 156.92 | 156.92 | 156.92 | 187 |
01 Mar 2024 | 157.36 | 157.52 | 157.10 | 157.20 | 157.20 | 256 |
29 Feb 2024 | 156.22 | 156.94 | 156.22 | 156.94 | 156.94 | 265 |
28 Feb 2024 | 155.74 | 155.90 | 155.74 | 155.84 | 155.84 | 54 |
27 Feb 2024 | 154.40 | 155.66 | 154.40 | 155.66 | 155.66 | 1 |
26 Feb 2024 | 154.20 | 154.36 | 154.20 | 154.36 | 154.36 | 65 |
23 Feb 2024 | 154.02 | 154.16 | 154.02 | 154.16 | 154.16 | 447 |
22 Feb 2024 | 153.80 | 154.34 | 153.34 | 154.34 | 154.34 | 68 |
21 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
20 Feb 2024 | 151.04 | 151.14 | 151.04 | 151.12 | 151.12 | 45 |
19 Feb 2024 | 151.44 | 151.48 | 151.28 | 151.48 | 151.48 | 280 |
16 Feb 2024 | 152.26 | 152.46 | 151.68 | 151.82 | 151.82 | 314 |
15 Feb 2024 | 151.14 | 151.30 | 151.14 | 151.30 | 151.30 | 3 |
14 Feb 2024 | 149.60 | 149.62 | 149.60 | 149.62 | 149.62 | - |
13 Feb 2024 | 150.54 | 150.54 | 150.18 | 150.18 | 150.18 | 51 |
12 Feb 2024 | 150.62 | 150.78 | 150.48 | 150.68 | 150.68 | 114 |
09 Feb 2024 | 150.46 | 150.48 | 150.44 | 150.44 | 150.44 | 110 |
08 Feb 2024 | 150.40 | 150.40 | 150.22 | 150.22 | 150.22 | 23 |
07 Feb 2024 | 150.86 | 150.92 | 150.76 | 150.92 | 150.92 | 32 |
06 Feb 2024 | 150.38 | 151.08 | 149.90 | 151.08 | 151.08 | 25 |
05 Feb 2024 | 150.06 | 150.40 | 150.02 | 150.06 | 150.06 | 80 |
02 Feb 2024 | 150.54 | 150.74 | 150.54 | 150.72 | 150.72 | 150 |
01 Feb 2024 | 148.96 | 149.76 | 148.94 | 149.76 | 149.76 | 30 |
31 Jan 2024 | 150.66 | 150.66 | 150.08 | 150.08 | 150.08 | - |
30 Jan 2024 | 150.70 | 150.70 | 150.44 | 150.44 | 150.44 | 184 |
29 Jan 2024 | 150.08 | 150.34 | 149.80 | 150.34 | 150.34 | 6 |
26 Jan 2024 | 149.76 | 150.30 | 149.46 | 150.30 | 150.30 | 62 |
25 Jan 2024 | 149.48 | 150.00 | 149.10 | 149.80 | 149.80 | 105 |
24 Jan 2024 | 148.92 | 149.92 | 148.92 | 149.92 | 149.92 | 1 |
23 Jan 2024 | 148.54 | 148.54 | 147.66 | 147.66 | 147.66 | 20 |
22 Jan 2024 | 147.70 | 148.10 | 147.46 | 147.46 | 147.46 | 50 |
19 Jan 2024 | 147.34 | 147.54 | 146.74 | 146.86 | 146.86 | - |
18 Jan 2024 | 145.96 | 145.96 | 145.88 | 145.88 | 145.88 | - |
17 Jan 2024 | 145.68 | 145.70 | 145.22 | 145.70 | 145.70 | 12 |
16 Jan 2024 | 146.60 | 146.92 | 146.44 | 146.44 | 146.44 | 20 |
15 Jan 2024 | 148.78 | 148.82 | 147.40 | 147.40 | 147.40 | 159 |
12 Jan 2024 | 147.80 | 148.00 | 147.58 | 148.00 | 148.00 | 2 |
11 Jan 2024 | 149.34 | 149.34 | 146.74 | 146.74 | 146.74 | - |
10 Jan 2024 | 147.68 | 147.92 | 147.68 | 147.92 | 147.92 | - |
09 Jan 2024 | 148.64 | 148.64 | 147.98 | 147.98 | 147.98 | 36 |
08 Jan 2024 | 146.96 | 148.30 | 146.96 | 148.30 | 148.30 | 90 |
05 Jan 2024 | 146.66 | 147.24 | 146.66 | 147.24 | 147.24 | - |
04 Jan 2024 | 146.92 | 147.08 | 146.92 | 147.08 | 147.08 | 21 |
03 Jan 2024 | 148.46 | 148.64 | 146.50 | 146.78 | 146.78 | 111 |
02 Jan 2024 | 148.52 | 149.64 | 148.16 | 148.64 | 148.64 | 289 |
29 Dec 2023 | 148.40 | 148.58 | 148.40 | 148.58 | 148.58 | 145 |
28 Dec 2023 | 148.70 | 148.70 | 148.08 | 148.30 | 148.30 | 153 |
27 Dec 2023 | 148.88 | 148.88 | 148.48 | 148.48 | 148.48 | 147 |
22 Dec 2023 | 147.84 | 148.24 | 147.84 | 148.24 | 148.24 | 240 |
21 Dec 2023 | 147.64 | 148.12 | 147.64 | 147.78 | 147.78 | 253 |
20 Dec 2023 | 148.92 | 148.92 | 148.42 | 148.42 | 148.42 | 104 |
19 Dec 2023 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
18 Dec 2023 | 148.18 | 148.44 | 147.78 | 147.84 | 147.84 | 117 |
15 Dec 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
14 Dec 2023 | 150.42 | 150.52 | 148.64 | 148.64 | 148.64 | 74 |
13 Dec 2023 | 149.04 | 149.22 | 149.04 | 149.22 | 149.22 | 10 |
12 Dec 2023 | 149.20 | 149.24 | 148.76 | 149.00 | 149.00 | 80 |
11 Dec 2023 | 148.84 | 149.14 | 148.58 | 149.14 | 149.14 | 275 |
08 Dec 2023 | 147.68 | 148.72 | 147.68 | 148.72 | 148.72 | 28 |
07 Dec 2023 | 147.42 | 147.62 | 147.32 | 147.62 | 147.62 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |