Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 139.32 | 141.66 | 139.28 | 141.66 | 141.66 | 6 |
06 May 2024 | 138.02 | 138.98 | 137.94 | 138.98 | 138.98 | - |
03 May 2024 | 138.94 | 138.94 | 137.70 | 138.22 | 138.22 | - |
02 May 2024 | 139.38 | 139.84 | 138.76 | 138.76 | 138.76 | - |
30 Apr 2024 | 143.56 | 143.58 | 142.60 | 142.60 | 142.60 | - |
29 Apr 2024 | 145.04 | 145.48 | 143.60 | 143.60 | 143.60 | - |
26 Apr 2024 | 143.48 | 145.98 | 142.70 | 145.74 | 145.74 | - |
25 Apr 2024 | 140.16 | 141.62 | 140.16 | 141.62 | 141.62 | 6 |
24 Apr 2024 | 145.34 | 145.66 | 142.26 | 142.46 | 142.46 | - |
23 Apr 2024 | 138.98 | 147.26 | 138.66 | 144.22 | 144.22 | - |
22 Apr 2024 | 138.54 | 139.90 | 138.54 | 139.90 | 139.90 | - |
19 Apr 2024 | 136.52 | 138.48 | 136.36 | 138.48 | 138.48 | - |
18 Apr 2024 | 137.78 | 138.06 | 137.16 | 137.66 | 137.66 | - |
17 Apr 2024 | 137.08 | 138.84 | 137.00 | 137.92 | 137.92 | - |
16 Apr 2024 | 138.92 | 138.92 | 138.08 | 138.08 | 138.08 | - |
15 Apr 2024 | 141.74 | 141.84 | 139.86 | 139.86 | 139.86 | - |
12 Apr 2024 | 142.76 | 143.66 | 141.80 | 141.80 | 141.80 | - |
11 Apr 2024 | 142.52 | 143.08 | 141.98 | 143.08 | 143.08 | - |
10 Apr 2024 | 142.56 | 143.76 | 142.40 | 143.12 | 143.12 | - |
09 Apr 2024 | 144.84 | 144.96 | 142.60 | 142.84 | 142.84 | - |
08 Apr 2024 | 144.58 | 145.30 | 144.58 | 145.30 | 145.30 | - |
05 Apr 2024 | 142.68 | 144.90 | 142.66 | 144.90 | 144.90 | - |
04 Apr 2024 | 145.06 | 145.90 | 145.06 | 145.62 | 145.62 | - |
03 Apr 2024 | 145.88 | 146.38 | 145.84 | 146.38 | 146.38 | - |
02 Apr 2024 | 147.04 | 147.14 | 145.96 | 146.26 | 146.26 | - |
28 Mar 2024 | 146.85 | 147.20 | 146.85 | 147.00 | 147.00 | - |
27 Mar 2024 | 146.55 | 146.70 | 146.00 | 146.20 | 146.20 | - |
26 Mar 2024 | 144.30 | 145.95 | 144.30 | 145.95 | 145.95 | - |
25 Mar 2024 | 143.95 | 144.20 | 143.90 | 144.20 | 144.20 | - |
22 Mar 2024 | 144.05 | 145.15 | 144.05 | 144.60 | 144.60 | - |
21 Mar 2024 | 142.30 | 143.70 | 142.30 | 143.60 | 143.60 | - |
20 Mar 2024 | 141.90 | 142.50 | 141.80 | 141.80 | 141.80 | - |
19 Mar 2024 | 139.35 | 141.15 | 139.35 | 141.15 | 141.15 | - |
18 Mar 2024 | 137.75 | 139.55 | 136.45 | 139.55 | 139.55 | - |
15 Mar 2024 | 137.10 | 138.10 | 137.10 | 137.65 | 137.65 | - |
14 Mar 2024 | 137.85 | 138.15 | 137.40 | 137.40 | 137.40 | - |
13 Mar 2024 | 137.80 | 138.00 | 137.60 | 137.80 | 137.80 | - |
12 Mar 2024 | 136.90 | 138.20 | 136.75 | 137.75 | 137.75 | - |
11 Mar 2024 | 137.55 | 137.55 | 136.65 | 137.10 | 137.10 | - |
08 Mar 2024 | 136.45 | 138.15 | 136.45 | 138.15 | 138.15 | - |
07 Mar 2024 | 137.10 | 138.80 | 136.85 | 136.85 | 136.85 | - |
06 Mar 2024 | 137.70 | 138.45 | 137.70 | 138.10 | 138.10 | - |
05 Mar 2024 | 137.15 | 138.55 | 137.00 | 137.95 | 137.95 | - |
04 Mar 2024 | 138.15 | 138.20 | 137.50 | 137.50 | 137.50 | - |
01 Mar 2024 | 137.90 | 138.65 | 137.60 | 138.65 | 138.65 | - |
29 Feb 2024 | 135.80 | 138.00 | 135.50 | 138.00 | 138.00 | - |
28 Feb 2024 | 138.40 | 139.40 | 138.25 | 139.40 | 139.40 | - |
27 Feb 2024 | 138.30 | 138.65 | 137.95 | 137.95 | 137.95 | - |
26 Feb 2024 | 138.40 | 138.80 | 138.40 | 138.60 | 138.60 | - |
23 Feb 2024 | 138.00 | 139.55 | 138.00 | 139.55 | 139.55 | - |
22 Feb 2024 | 136.70 | 137.95 | 136.70 | 137.95 | 137.95 | - |
21 Feb 2024 | 136.00 | 136.25 | 135.30 | 135.30 | 135.30 | - |
20 Feb 2024 | 136.60 | 137.25 | 135.90 | 137.10 | 137.10 | - |
19 Feb 2024 | 136.95 | 137.25 | 136.80 | 137.00 | 137.00 | - |
16 Feb 2024 | 137.15 | 137.40 | 136.95 | 137.40 | 137.40 | - |
15 Feb 2024 | 134.70 | 136.35 | 134.10 | 136.35 | 136.35 | - |
14 Feb 2024 | 133.60 | 134.85 | 133.60 | 134.85 | 134.85 | - |
13 Feb 2024 | 133.25 | 134.15 | 132.60 | 133.55 | 133.55 | - |
12 Feb 2024 | 132.95 | 133.70 | 132.95 | 133.70 | 133.70 | - |
09 Feb 2024 | 132.65 | 133.00 | 132.65 | 132.70 | 132.70 | - |
08 Feb 2024 | 131.80 | 132.80 | 131.75 | 132.80 | 132.80 | - |
07 Feb 2024 | 130.40 | 132.90 | 130.40 | 132.90 | 132.90 | - |
06 Feb 2024 | 136.10 | 136.20 | 127.60 | 130.25 | 130.25 | - |
05 Feb 2024 | 133.65 | 134.45 | 133.65 | 133.85 | 133.85 | - |
02 Feb 2024 | 132.70 | 134.20 | 132.60 | 134.20 | 134.20 | - |
01 Feb 2024 | 131.05 | 131.65 | 131.05 | 131.60 | 131.60 | - |
31 Jan 2024 | 132.25 | 132.35 | 131.25 | 132.10 | 132.10 | - |
30 Jan 2024 | 131.45 | 132.25 | 131.40 | 132.25 | 132.25 | - |
29 Jan 2024 | 130.25 | 131.30 | 130.25 | 131.30 | 131.30 | - |
26 Jan 2024 | 128.60 | 129.95 | 128.30 | 129.95 | 129.95 | - |
25 Jan 2024 | 128.10 | 128.95 | 128.10 | 128.80 | 128.80 | - |
24 Jan 2024 | 129.35 | 129.40 | 128.10 | 128.10 | 128.10 | - |
23 Jan 2024 | 128.35 | 129.45 | 128.30 | 129.45 | 129.45 | - |
22 Jan 2024 | 127.45 | 128.55 | 127.45 | 128.55 | 128.55 | - |
19 Jan 2024 | 126.40 | 127.15 | 126.40 | 127.15 | 127.15 | - |
18 Jan 2024 | 125.70 | 126.55 | 125.70 | 126.15 | 126.15 | - |
17 Jan 2024 | 125.35 | 126.45 | 124.90 | 125.50 | 125.50 | - |
16 Jan 2024 | 123.60 | 125.50 | 123.60 | 125.50 | 125.50 | - |
15 Jan 2024 | 124.50 | 124.60 | 123.70 | 123.70 | 123.70 | - |
12 Jan 2024 | 123.65 | 124.60 | 123.65 | 124.50 | 124.50 | - |
11 Jan 2024 | 123.55 | 123.85 | 123.55 | 123.70 | 123.70 | - |
10 Jan 2024 | 122.95 | 123.65 | 122.90 | 122.90 | 122.90 | - |
09 Jan 2024 | 122.80 | 123.25 | 122.70 | 122.90 | 122.90 | - |
08 Jan 2024 | 121.50 | 122.30 | 121.50 | 122.30 | 122.30 | - |
05 Jan 2024 | 120.95 | 121.15 | 120.95 | 120.95 | 120.95 | - |
04 Jan 2024 | 120.15 | 121.20 | 119.95 | 121.20 | 121.20 | - |
03 Jan 2024 | 120.80 | 121.00 | 120.25 | 120.25 | 120.25 | - |
02 Jan 2024 | 119.90 | 121.55 | 119.75 | 121.55 | 121.55 | - |
29 Dec 2023 | 120.05 | 120.15 | 119.85 | 120.05 | 120.05 | - |
28 Dec 2023 | 119.30 | 120.60 | 119.25 | 120.60 | 120.60 | - |
27 Dec 2023 | 119.65 | 119.65 | 119.45 | 119.65 | 119.65 | - |
22 Dec 2023 | 120.35 | 121.40 | 120.20 | 121.30 | 121.30 | - |
21 Dec 2023 | 121.15 | 121.45 | 120.80 | 120.80 | 120.80 | - |
20 Dec 2023 | 122.00 | 122.30 | 121.65 | 122.30 | 122.30 | - |
19 Dec 2023 | 122.45 | 122.50 | 122.00 | 122.25 | 122.25 | - |
18 Dec 2023 | 121.40 | 122.75 | 121.35 | 122.75 | 122.75 | - |
15 Dec 2023 | 122.55 | 122.90 | 122.00 | 122.00 | 122.00 | - |
14 Dec 2023 | 123.75 | 123.95 | 123.15 | 123.15 | 123.15 | - |
13 Dec 2023 | 123.70 | 124.20 | 123.65 | 124.00 | 124.00 | - |
12 Dec 2023 | 123.90 | 124.35 | 123.60 | 124.05 | 124.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |