Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 131.35 | 131.35 | 131.00 | 131.15 | 131.15 | 4,024 |
07 May 2024 | 130.55 | 131.15 | 130.55 | 130.95 | 130.95 | 612 |
06 May 2024 | 129.75 | 130.10 | 129.70 | 130.10 | 130.10 | 393 |
03 May 2024 | 128.80 | 129.60 | 128.80 | 129.30 | 129.30 | 1,727 |
02 May 2024 | 128.55 | 128.90 | 128.50 | 128.60 | 128.60 | 1,282 |
01 May 2024 | 128.35 | 128.55 | 128.15 | 128.20 | 128.20 | 6,809 |
30 Apr 2024 | 130.10 | 130.10 | 129.60 | 129.65 | 129.65 | 9,055 |
29 Apr 2024 | 129.80 | 130.10 | 129.80 | 130.10 | 130.10 | 3,549 |
26 Apr 2024 | 128.65 | 129.70 | 128.65 | 129.70 | 129.70 | 2,004 |
25 Apr 2024 | 128.20 | 128.25 | 127.45 | 127.45 | 127.45 | 4,032 |
24 Apr 2024 | 129.25 | 129.25 | 128.85 | 128.85 | 128.85 | 356 |
23 Apr 2024 | 127.95 | 129.00 | 127.95 | 129.00 | 129.00 | 1,567 |
22 Apr 2024 | 127.50 | 127.85 | 127.45 | 127.85 | 127.85 | 1,618 |
19 Apr 2024 | 126.85 | 127.45 | 126.65 | 127.45 | 127.45 | 853 |
18 Apr 2024 | 127.95 | 128.15 | 127.65 | 128.15 | 128.15 | 551 |
17 Apr 2024 | 128.35 | 128.45 | 128.15 | 128.15 | 128.15 | 1,008 |
16 Apr 2024 | 128.75 | 128.75 | 128.15 | 128.25 | 128.25 | 4,590 |
15 Apr 2024 | 130.50 | 130.90 | 130.40 | 130.40 | 130.40 | 395 |
12 Apr 2024 | 131.15 | 131.50 | 130.90 | 130.90 | 130.90 | 7,866 |
11 Apr 2024 | 130.35 | 130.35 | 129.95 | 130.05 | 130.05 | 723 |
10 Apr 2024 | 130.45 | 130.45 | 129.25 | 130.05 | 130.05 | 2,122 |
09 Apr 2024 | 130.15 | 130.15 | 129.40 | 129.40 | 129.40 | 1,069 |
08 Apr 2024 | 129.75 | 130.30 | 129.75 | 130.15 | 130.15 | 1,899 |
05 Apr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 75 |
04 Apr 2024 | 130.35 | 130.90 | 130.35 | 130.85 | 130.85 | 1,946 |
03 Apr 2024 | 130.40 | 130.50 | 130.20 | 130.45 | 130.45 | 1,812 |
02 Apr 2024 | 131.75 | 131.80 | 130.40 | 130.40 | 130.40 | 275 |
27 Mar 2024 | 130.45 | 130.65 | 130.45 | 130.65 | 130.65 | 441 |
26 Mar 2024 | 130.40 | 130.50 | 130.30 | 130.35 | 130.35 | 1,929 |
25 Mar 2024 | 130.70 | 130.70 | 130.30 | 130.55 | 130.55 | 2,069 |
22 Mar 2024 | 131.00 | 131.25 | 130.70 | 130.70 | 130.70 | 1,774 |
21 Mar 2024 | 130.50 | 130.60 | 129.80 | 130.60 | 130.60 | 1,607 |
20 Mar 2024 | 128.75 | 129.30 | 128.75 | 129.30 | 129.30 | 4,901 |
19 Mar 2024 | 128.75 | 128.75 | 128.35 | 128.75 | 128.75 | 801 |
18 Mar 2024 | 128.10 | 128.75 | 128.00 | 128.75 | 128.75 | 2,986 |
15 Mar 2024 | 128.30 | 128.60 | 127.90 | 128.10 | 128.10 | 1,694 |
14 Mar 2024 | 129.00 | 129.00 | 128.45 | 128.50 | 128.50 | 1,688 |
13 Mar 2024 | 128.65 | 128.85 | 128.65 | 128.85 | 128.85 | 118 |
12 Mar 2024 | 127.85 | 128.85 | 127.80 | 128.85 | 128.85 | 1,366 |
11 Mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 167 |
08 Mar 2024 | 128.45 | 128.45 | 128.00 | 128.35 | 128.35 | 1,538 |
07 Mar 2024 | 127.20 | 128.10 | 127.20 | 127.95 | 127.95 | 4,259 |
06 Mar 2024 | 126.95 | 127.20 | 126.95 | 127.20 | 127.20 | 612 |
05 Mar 2024 | 127.30 | 127.30 | 126.75 | 126.75 | 126.75 | 1,182 |
04 Mar 2024 | 128.05 | 128.20 | 127.65 | 127.85 | 127.85 | 5,308 |
01 Mar 2024 | 127.70 | 127.75 | 127.50 | 127.60 | 127.60 | 869 |
29 Feb 2024 | 126.55 | 126.60 | 126.55 | 126.60 | 126.60 | 516 |
28 Feb 2024 | 126.95 | 126.95 | 126.75 | 126.75 | 126.75 | 2,366 |
27 Feb 2024 | 126.85 | 127.05 | 126.60 | 127.05 | 127.05 | 1,185 |
26 Feb 2024 | 127.30 | 127.30 | 127.10 | 127.10 | 127.10 | 1,022 |
23 Feb 2024 | 127.20 | 127.55 | 127.20 | 127.55 | 127.55 | 2,695 |
22 Feb 2024 | 126.55 | 127.25 | 126.50 | 127.25 | 127.25 | 3,298 |
21 Feb 2024 | 125.80 | 126.00 | 125.80 | 125.85 | 125.85 | 10,496 |
20 Feb 2024 | 126.65 | 126.65 | 125.85 | 125.85 | 125.85 | 1,266 |
19 Feb 2024 | 126.80 | 127.05 | 126.60 | 127.05 | 127.05 | 6,097 |
16 Feb 2024 | 127.20 | 127.55 | 127.00 | 127.05 | 127.05 | 2,767 |
15 Feb 2024 | 126.65 | 126.85 | 126.55 | 126.55 | 126.55 | 4,033 |
14 Feb 2024 | 125.90 | 126.30 | 125.90 | 126.30 | 126.30 | 786 |
13 Feb 2024 | 126.30 | 126.50 | 125.90 | 125.90 | 125.90 | 1,158 |
12 Feb 2024 | 126.50 | 126.55 | 126.30 | 126.50 | 126.50 | 7,252 |
09 Feb 2024 | 125.85 | 126.15 | 125.85 | 125.90 | 125.90 | 3,446 |
08 Feb 2024 | 125.80 | 125.85 | 125.60 | 125.85 | 125.85 | 2,012 |
07 Feb 2024 | 125.35 | 125.55 | 125.10 | 125.10 | 125.10 | 492 |
06 Feb 2024 | 125.05 | 125.20 | 124.95 | 124.95 | 124.95 | 5,704 |
05 Feb 2024 | 136.90 | 136.95 | 136.85 | 136.90 | 136.90 | 1,948 |
02 Feb 2024 | 136.10 | 136.40 | 135.90 | 136.25 | 136.25 | 8,036 |
01 Feb 2024 | 135.80 | 135.80 | 135.35 | 135.45 | 135.45 | 4,463 |
31 Jan 2024 | 136.25 | 136.25 | 135.45 | 135.45 | 135.45 | 669 |
30 Jan 2024 | 136.35 | 136.55 | 135.80 | 135.80 | 135.80 | 114 |
29 Jan 2024 | 135.75 | 136.10 | 135.75 | 135.90 | 135.90 | 2,098 |
26 Jan 2024 | 135.35 | 135.75 | 135.35 | 135.75 | 135.75 | 1,074 |
25 Jan 2024 | 134.55 | 135.40 | 134.40 | 135.40 | 135.40 | 8,264 |
24 Jan 2024 | 134.70 | 135.00 | 134.55 | 135.00 | 135.00 | 2,047 |
23 Jan 2024 | 133.65 | 133.85 | 133.65 | 133.85 | 133.85 | 1,151 |
22 Jan 2024 | 133.40 | 133.85 | 133.40 | 133.85 | 133.85 | 399 |
19 Jan 2024 | 132.65 | 132.90 | 132.65 | 132.90 | 132.90 | 261 |
18 Jan 2024 | 131.60 | 132.15 | 131.60 | 132.15 | 132.15 | 225 |
17 Jan 2024 | 131.50 | 131.60 | 131.35 | 131.60 | 131.60 | 146 |
16 Jan 2024 | 132.40 | 132.65 | 132.25 | 132.65 | 132.65 | 3,595 |
15 Jan 2024 | 132.70 | 132.90 | 132.60 | 132.60 | 132.60 | 675 |
12 Jan 2024 | 132.70 | 132.70 | 132.50 | 132.70 | 132.70 | 697 |
11 Jan 2024 | 132.75 | 132.95 | 132.00 | 132.00 | 132.00 | 5,811 |
10 Jan 2024 | 132.10 | 132.20 | 131.90 | 131.90 | 131.90 | 2,707 |
09 Jan 2024 | 131.80 | 132.05 | 131.75 | 132.05 | 132.05 | 2,006 |
08 Jan 2024 | 131.25 | 131.40 | 130.90 | 131.40 | 131.40 | 2,116 |
05 Jan 2024 | 130.70 | 131.05 | 130.55 | 131.00 | 131.00 | 2,820 |
04 Jan 2024 | 131.25 | 131.40 | 131.25 | 131.40 | 131.40 | 190 |
03 Jan 2024 | 131.30 | 131.35 | 131.00 | 131.00 | 131.00 | 1,617 |
02 Jan 2024 | 131.95 | 131.95 | 131.35 | 131.65 | 131.65 | 1,736 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 131.15 | 131.35 | 130.80 | 131.35 | 131.35 | 1,458 |
27 Dec 2023 | 131.35 | 131.35 | 130.75 | 130.75 | 130.75 | 363 |
22 Dec 2023 | 130.70 | 131.00 | 130.70 | 131.00 | 131.00 | 77 |
21 Dec 2023 | 130.85 | 130.85 | 130.65 | 130.70 | 130.70 | 859 |
20 Dec 2023 | 131.20 | 131.45 | 130.95 | 131.45 | 131.45 | 4,135 |
19 Dec 2023 | 130.85 | 131.00 | 130.75 | 130.90 | 130.90 | 1,775 |
18 Dec 2023 | 130.90 | 130.90 | 130.65 | 130.65 | 130.65 | 1,372 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 130.95 | 130.95 | 130.15 | 130.15 | 130.15 | 1,001 |
13 Dec 2023 | 129.55 | 129.70 | 129.55 | 129.70 | 129.70 | 1,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |