Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 128.69 | 128.69 | 127.97 | 127.86 | 127.86 | 45,071 |
03 May 2024 | 129.21 | 129.21 | 128.22 | 128.29 | 128.29 | 1,336 |
02 May 2024 | 128.21 | 128.34 | 128.21 | 128.25 | 128.25 | 1,228 |
01 May 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
30 Apr 2024 | 128.53 | 128.60 | 128.48 | 128.57 | 128.57 | 64,600 |
29 Apr 2024 | 128.81 | 128.81 | 128.28 | 128.58 | 128.58 | 944 |
26 Apr 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
25 Apr 2024 | 128.54 | 128.54 | 128.54 | 128.38 | 128.38 | 50 |
24 Apr 2024 | 128.22 | 128.22 | 128.22 | 128.31 | 128.31 | 40 |
23 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
22 Apr 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
19 Apr 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
18 Apr 2024 | 127.90 | 128.03 | 127.90 | 127.93 | 127.93 | 98 |
17 Apr 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
16 Apr 2024 | 128.14 | 128.43 | 128.13 | 128.20 | 128.20 | 293 |
15 Apr 2024 | 127.98 | 127.98 | 127.98 | 128.12 | 128.12 | 23 |
12 Apr 2024 | 127.89 | 127.89 | 127.89 | 127.86 | 127.86 | 514 |
11 Apr 2024 | 128.00 | 128.00 | 128.00 | 127.88 | 127.88 | 306 |
10 Apr 2024 | 127.53 | 127.56 | 127.53 | 127.83 | 127.83 | 80 |
09 Apr 2024 | 127.60 | 127.60 | 127.60 | 127.43 | 127.43 | 20 |
08 Apr 2024 | 127.49 | 127.57 | 127.49 | 127.39 | 127.39 | 761 |
05 Apr 2024 | 127.30 | 127.35 | 127.30 | 127.32 | 127.32 | 66 |
04 Apr 2024 | 126.80 | 127.06 | 126.80 | 127.01 | 127.01 | 874 |
03 Apr 2024 | 127.14 | 127.14 | 127.14 | 127.03 | 127.03 | 69 |
02 Apr 2024 | 127.18 | 127.18 | 126.93 | 126.87 | 126.87 | 251 |
28 Mar 2024 | 126.49 | 126.49 | 126.42 | 126.49 | 126.49 | 436 |
27 Mar 2024 | 126.27 | 126.27 | 126.27 | 126.35 | 126.35 | 589 |
26 Mar 2024 | 126.52 | 126.52 | 126.52 | 126.54 | 126.54 | 112 |
25 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.72 | 126.72 | 62 |
22 Mar 2024 | 126.58 | 126.58 | 126.57 | 126.54 | 126.54 | 90 |
21 Mar 2024 | 126.28 | 126.28 | 126.28 | 126.71 | 126.71 | 25 |
20 Mar 2024 | 126.10 | 126.10 | 126.10 | 125.97 | 125.97 | 1,027 |
19 Mar 2024 | 126.14 | 126.23 | 126.14 | 126.11 | 126.11 | 1,592 |
18 Mar 2024 | 126.23 | 126.24 | 126.23 | 126.24 | 126.24 | 36 |
15 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
14 Mar 2024 | 126.09 | 126.17 | 126.09 | 126.03 | 126.03 | 459 |
13 Mar 2024 | 125.98 | 125.98 | 125.98 | 125.86 | 125.86 | 4 |
12 Mar 2024 | 125.64 | 125.64 | 125.61 | 125.61 | 125.61 | 170 |
11 Mar 2024 | 125.54 | 125.57 | 125.54 | 125.42 | 125.42 | 443 |
08 Mar 2024 | 125.33 | 125.33 | 125.27 | 125.54 | 125.54 | 1,422 |
07 Mar 2024 | 125.86 | 125.86 | 125.86 | 125.53 | 125.53 | 1 |
06 Mar 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
05 Mar 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
04 Mar 2024 | 125.84 | 125.84 | 125.84 | 125.95 | 125.95 | 433 |
01 Mar 2024 | 125.83 | 126.02 | 125.74 | 125.80 | 125.80 | 9,500 |
29 Feb 2024 | 125.78 | 126.45 | 125.78 | 125.98 | 125.98 | 49 |
28 Feb 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
27 Feb 2024 | 125.64 | 125.71 | 125.64 | 125.83 | 125.83 | 40,077 |
26 Feb 2024 | 125.58 | 125.58 | 125.58 | 125.65 | 125.65 | 8 |
23 Feb 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
22 Feb 2024 | 126.08 | 126.08 | 125.88 | 125.88 | 125.88 | 3,287 |
21 Feb 2024 | 125.89 | 125.89 | 125.76 | 125.78 | 125.78 | 2,045 |
20 Feb 2024 | 126.00 | 126.00 | 126.00 | 125.68 | 125.68 | 61 |
19 Feb 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
16 Feb 2024 | 125.60 | 125.93 | 125.60 | 125.84 | 125.84 | 501 |
15 Feb 2024 | 125.67 | 125.96 | 125.34 | 125.57 | 125.57 | 38,109 |
14 Feb 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
13 Feb 2024 | 125.40 | 125.43 | 125.40 | 125.37 | 125.37 | 6,000 |
12 Feb 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
09 Feb 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
08 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
07 Feb 2024 | 124.83 | 124.83 | 124.83 | 124.76 | 124.76 | 104 |
06 Feb 2024 | 124.88 | 124.88 | 124.88 | 124.76 | 124.76 | 4,000 |
05 Feb 2024 | 124.40 | 124.80 | 124.40 | 124.86 | 124.86 | 773 |
02 Feb 2024 | 124.40 | 124.40 | 124.31 | 124.26 | 124.26 | 507 |
01 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.43 | 124.43 | 3 |
31 Jan 2024 | 124.73 | 124.73 | 124.73 | 124.65 | 124.65 | 289 |
30 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.00 | 125.00 | 89 |
29 Jan 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
26 Jan 2024 | 124.96 | 124.96 | 124.94 | 125.00 | 125.00 | 458 |
25 Jan 2024 | 125.05 | 125.05 | 125.05 | 124.93 | 124.93 | 2,023 |
24 Jan 2024 | 124.82 | 124.96 | 124.82 | 124.96 | 124.96 | 200 |
23 Jan 2024 | 125.11 | 125.11 | 124.74 | 124.79 | 124.79 | 190 |
22 Jan 2024 | 125.17 | 125.17 | 125.16 | 125.11 | 125.11 | 1,320 |
19 Jan 2024 | 125.18 | 125.27 | 125.18 | 125.27 | 125.27 | 4 |
18 Jan 2024 | 124.93 | 124.93 | 124.92 | 125.17 | 125.17 | 576 |
17 Jan 2024 | 124.98 | 124.98 | 124.96 | 124.86 | 124.86 | 1,620 |
16 Jan 2024 | 124.75 | 124.79 | 124.74 | 124.78 | 124.78 | 237 |
15 Jan 2024 | 124.49 | 124.71 | 124.49 | 124.59 | 124.59 | 32 |
12 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
11 Jan 2024 | 124.06 | 124.11 | 123.83 | 124.31 | 124.31 | 20,407 |
10 Jan 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
09 Jan 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
08 Jan 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
05 Jan 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
04 Jan 2024 | 123.97 | 123.97 | 123.97 | 124.00 | 124.00 | 170 |
03 Jan 2024 | 123.86 | 124.13 | 123.86 | 124.02 | 124.02 | 266 |
02 Jan 2024 | 123.77 | 123.77 | 123.77 | 123.75 | 123.75 | 4 |
29 Dec 2023 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
28 Dec 2023 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
27 Dec 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
22 Dec 2023 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
21 Dec 2023 | 123.74 | 123.74 | 123.74 | 123.72 | 123.72 | 82 |
20 Dec 2023 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
19 Dec 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 1,500 |
18 Dec 2023 | 124.14 | 124.14 | 124.14 | 123.98 | 123.98 | 49 |
15 Dec 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
14 Dec 2023 | 123.74 | 124.13 | 123.73 | 124.15 | 124.15 | 5,997 |
13 Dec 2023 | 123.11 | 123.11 | 123.10 | 123.14 | 123.14 | 4,805 |
12 Dec 2023 | 123.64 | 123.64 | 123.64 | 123.53 | 123.53 | 65,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |