Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 143.4910 | 143.6540 | 143.4560 | 143.6070 | 143.6070 | - |
07 May 2024 | 142.2680 | 142.2680 | 142.1820 | 142.2680 | 142.2680 | - |
06 May 2024 | 141.7480 | 142.2680 | 141.7480 | 141.7480 | 141.7480 | - |
03 May 2024 | 141.1610 | 141.7480 | 141.1610 | 141.1610 | 141.1610 | - |
02 May 2024 | 141.5590 | 141.5590 | 141.1610 | 141.5590 | 141.5590 | - |
01 May 2024 | 141.5590 | 141.5590 | 141.5590 | 141.5590 | 141.5590 | - |
30 Apr 2024 | 141.4470 | 141.5590 | 141.4470 | 141.4470 | 141.4470 | - |
29 Apr 2024 | 141.3230 | 141.4470 | 141.3230 | 141.3230 | 141.3230 | - |
26 Apr 2024 | 141.3230 | 141.3230 | 141.3230 | 140.7800 | 140.7800 | - |
25 Apr 2024 | 140.7800 | 140.7800 | 140.7800 | 140.7800 | 140.7800 | - |
24 Apr 2024 | 140.4200 | 140.7800 | 140.4200 | 140.4200 | 140.4200 | - |
23 Apr 2024 | 140.3560 | 140.4200 | 140.3560 | 140.3560 | 140.3560 | - |
22 Apr 2024 | 140.5070 | 140.5070 | 140.3560 | 140.5070 | 140.5070 | - |
19 Apr 2024 | 140.9870 | 140.9870 | 140.5070 | 140.9870 | 140.9870 | - |
18 Apr 2024 | 140.7210 | 140.9870 | 140.7210 | 140.7210 | 140.7210 | - |
17 Apr 2024 | 140.4600 | 140.7210 | 140.4600 | 140.4600 | 140.4600 | - |
16 Apr 2024 | 140.5720 | 140.5720 | 140.4600 | 140.5720 | 140.5720 | - |
15 Apr 2024 | 140.3520 | 140.5720 | 140.3520 | 140.3520 | 140.3520 | - |
12 Apr 2024 | 141.4310 | 141.4310 | 140.3520 | 141.4310 | 141.4310 | - |
11 Apr 2024 | 142.9310 | 142.9310 | 141.4310 | 142.8490 | 142.8490 | - |
10 Apr 2024 | 142.8490 | 142.8490 | 142.8490 | 142.8490 | 142.8490 | - |
09 Apr 2024 | 142.6800 | 142.8490 | 142.6800 | 142.6800 | 142.6800 | - |
08 Apr 2024 | 142.6800 | 142.6800 | 142.6800 | 142.6800 | 142.6800 | - |
05 Apr 2024 | 143.2940 | 143.2940 | 142.6800 | 143.2940 | 143.2940 | - |
04 Apr 2024 | 142.1510 | 143.2940 | 142.1510 | 142.1510 | 142.1510 | - |
03 Apr 2024 | 141.7110 | 142.1510 | 141.7110 | 141.7110 | 141.7110 | - |
02 Apr 2024 | 141.7110 | 141.7110 | 141.7110 | 142.1710 | 142.1710 | - |
01 Apr 2024 | 142.1710 | 142.1710 | 142.1710 | 142.1710 | 142.1710 | - |
29 Mar 2024 | 142.1710 | 142.1710 | 142.1710 | 142.1710 | 142.1710 | - |
28 Mar 2024 | 142.5900 | 142.5900 | 142.1710 | 142.5900 | 142.5900 | - |
27 Mar 2024 | 142.9870 | 142.9870 | 142.5900 | 142.9870 | 142.9870 | - |
26 Mar 2024 | 142.7670 | 142.9870 | 142.7670 | 142.7670 | 142.7670 | - |
25 Mar 2024 | 143.0300 | 143.0300 | 142.7670 | 143.0300 | 143.0300 | - |
22 Mar 2024 | 143.4340 | 143.4340 | 143.0300 | 143.4340 | 143.4340 | - |
21 Mar 2024 | 142.5150 | 143.4340 | 142.5150 | 142.5150 | 142.5150 | - |
20 Mar 2024 | 142.4280 | 142.5150 | 142.4280 | 142.4280 | 142.4280 | - |
19 Mar 2024 | 142.9220 | 142.9220 | 142.4280 | 142.9220 | 142.9220 | - |
18 Mar 2024 | 142.7820 | 142.9220 | 142.7820 | 142.7820 | 142.7820 | - |
15 Mar 2024 | 143.2490 | 143.2490 | 142.7820 | 143.2490 | 143.2490 | - |
14 Mar 2024 | 143.1400 | 143.2490 | 143.1400 | 143.1400 | 143.1400 | - |
13 Mar 2024 | 143.1130 | 143.1400 | 143.1130 | 143.1130 | 143.1130 | - |
12 Mar 2024 | 143.1900 | 143.1900 | 143.1130 | 143.1900 | 143.1900 | - |
11 Mar 2024 | 142.9460 | 143.1900 | 142.9460 | 142.9460 | 142.9460 | - |
08 Mar 2024 | 142.5080 | 142.9460 | 142.5080 | 142.5080 | 142.5080 | - |
07 Mar 2024 | 142.2080 | 142.5080 | 142.2080 | 142.2080 | 142.2080 | - |
06 Mar 2024 | 142.2080 | 142.2080 | 142.2080 | 142.2080 | 142.2080 | - |
05 Mar 2024 | 142.2740 | 142.2740 | 142.2080 | 142.2740 | 142.2740 | - |
04 Mar 2024 | 141.7880 | 142.2740 | 141.7880 | 141.7880 | 141.7880 | - |
01 Mar 2024 | 142.0070 | 142.0070 | 141.7880 | 142.0070 | 142.0070 | - |
29 Feb 2024 | 141.7800 | 142.0070 | 141.7800 | 141.7800 | 141.7800 | - |
28 Feb 2024 | 142.2080 | 142.2080 | 141.7800 | 142.2080 | 142.2080 | - |
27 Feb 2024 | 142.2080 | 142.2080 | 142.2080 | 142.2080 | 142.2080 | - |
26 Feb 2024 | 142.2880 | 142.2880 | 142.2080 | 142.2880 | 142.2880 | - |
23 Feb 2024 | 142.2880 | 142.2880 | 142.2880 | 142.2880 | 142.2880 | - |
22 Feb 2024 | 141.6730 | 142.2880 | 141.6730 | 141.6730 | 141.6730 | - |
21 Feb 2024 | 141.5900 | 141.6730 | 141.5900 | 141.5900 | 141.5900 | - |
20 Feb 2024 | 141.4710 | 141.5900 | 141.4710 | 141.4710 | 141.4710 | - |
19 Feb 2024 | 141.4380 | 141.4710 | 141.4380 | 141.4380 | 141.4380 | - |
16 Feb 2024 | 140.8840 | 141.4380 | 140.8840 | 140.8840 | 140.8840 | - |
15 Feb 2024 | 140.5560 | 140.8840 | 140.5560 | 140.5560 | 140.5560 | - |
14 Feb 2024 | 141.3610 | 141.3610 | 140.5560 | 141.3610 | 141.3610 | - |
13 Feb 2024 | 141.1530 | 141.3610 | 141.1530 | 141.1530 | 141.1530 | - |
12 Feb 2024 | 141.3690 | 141.3690 | 141.1530 | 141.3690 | 141.3690 | - |
09 Feb 2024 | 141.1530 | 141.3690 | 141.1530 | 141.1530 | 141.1530 | - |
08 Feb 2024 | 141.0000 | 141.1530 | 141.0000 | 141.0000 | 141.0000 | - |
07 Feb 2024 | 141.0000 | 141.0000 | 141.0000 | 141.0000 | 141.0000 | - |
06 Feb 2024 | 141.2190 | 141.2190 | 141.0000 | 141.2190 | 141.2190 | - |
05 Feb 2024 | 142.6490 | 142.6490 | 141.2190 | 142.6490 | 142.6490 | - |
02 Feb 2024 | 141.7830 | 142.6490 | 141.7830 | 141.7830 | 141.7830 | - |
01 Feb 2024 | 142.3170 | 142.3170 | 141.7830 | 142.3170 | 142.3170 | - |
31 Jan 2024 | 142.1980 | 142.3170 | 142.1980 | 142.1980 | 142.1980 | - |
30 Jan 2024 | 142.3020 | 142.3020 | 142.1980 | 142.3020 | 142.3020 | - |
29 Jan 2024 | 142.7900 | 142.7900 | 142.3020 | 142.7900 | 142.7900 | - |
26 Jan 2024 | 143.1750 | 143.1750 | 142.7900 | 143.1750 | 143.1750 | - |
25 Jan 2024 | 143.1770 | 143.1770 | 143.1750 | 143.1770 | 143.1770 | - |
24 Jan 2024 | 142.8170 | 143.1770 | 142.8170 | 142.8170 | 142.8170 | - |
23 Jan 2024 | 143.1480 | 143.1480 | 142.8170 | 143.1480 | 143.1480 | - |
22 Jan 2024 | 143.0000 | 143.1480 | 143.0000 | 143.0000 | 143.0000 | - |
19 Jan 2024 | 143.1130 | 143.1130 | 143.0000 | 143.1130 | 143.1130 | - |
18 Jan 2024 | 143.2070 | 143.2070 | 143.1130 | 143.2070 | 143.2070 | - |
17 Jan 2024 | 143.2070 | 143.2070 | 143.2070 | 143.2070 | 143.2070 | - |
16 Jan 2024 | 143.4310 | 143.4310 | 143.2070 | 143.4310 | 143.4310 | - |
15 Jan 2024 | 143.5560 | 143.5560 | 143.4310 | 143.5560 | 143.5560 | - |
12 Jan 2024 | 144.1190 | 144.1190 | 143.5560 | 144.1190 | 144.1190 | - |
11 Jan 2024 | 143.6870 | 144.1190 | 143.6870 | 143.6870 | 143.6870 | - |
10 Jan 2024 | 143.8110 | 143.8110 | 143.6870 | 143.8110 | 143.8110 | - |
09 Jan 2024 | 143.8110 | 143.8110 | 143.8110 | 143.8110 | 143.8110 | - |
08 Jan 2024 | 143.5090 | 143.8110 | 143.5090 | 143.5090 | 143.5090 | - |
05 Jan 2024 | 144.0820 | 144.0820 | 143.5090 | 144.0820 | 144.0820 | - |
04 Jan 2024 | 144.3210 | 144.3210 | 144.0820 | 144.3210 | 144.3210 | - |
03 Jan 2024 | 145.7270 | 145.7270 | 144.3210 | 145.7270 | 145.7270 | - |
02 Jan 2024 | 145.7270 | 145.7270 | 145.7270 | 145.7270 | 145.7270 | - |
01 Jan 2024 | 145.7270 | 145.7270 | 145.7270 | 145.7270 | 145.7270 | - |
29 Dec 2023 | 146.3140 | 146.3140 | 145.7270 | 146.3140 | 146.3140 | - |
28 Dec 2023 | 145.7900 | 146.3140 | 145.7900 | 145.7900 | 145.7900 | - |
27 Dec 2023 | 145.7900 | 145.7900 | 145.7900 | 144.9720 | 144.9720 | - |
26 Dec 2023 | 144.9720 | 144.9720 | 144.9720 | 144.9720 | 144.9720 | - |
25 Dec 2023 | 144.9720 | 144.9720 | 144.9720 | 144.9720 | 144.9720 | - |
22 Dec 2023 | 144.5600 | 144.9720 | 144.5600 | 144.5600 | 144.5600 | - |
21 Dec 2023 | 143.8560 | 144.5600 | 143.8560 | 143.8560 | 143.8560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |