Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 167.1500 | 167.3780 | 166.9070 | 166.9460 | 166.9460 | - |
07 May 2024 | 167.2885 | 167.2885 | 167.2885 | 167.0683 | 167.0683 | - |
06 May 2024 | 166.0817 | 167.2602 | 166.0817 | 165.2517 | 165.2517 | - |
03 May 2024 | 166.0817 | 166.0817 | 166.0817 | 165.2517 | 165.2517 | - |
02 May 2024 | 165.2517 | 165.2517 | 165.2517 | 165.0121 | 165.0121 | - |
01 May 2024 | 164.5667 | 164.5667 | 164.5667 | 166.2118 | 166.2118 | - |
30 Apr 2024 | 164.5667 | 164.5667 | 164.5667 | 166.2118 | 166.2118 | - |
29 Apr 2024 | 166.1665 | 166.1665 | 166.1665 | 165.5240 | 165.5240 | - |
26 Apr 2024 | 165.1111 | 165.5240 | 165.1111 | 164.8585 | 164.8585 | - |
25 Apr 2024 | 164.8585 | 164.8585 | 164.8585 | 165.0757 | 165.0757 | - |
24 Apr 2024 | 165.0757 | 165.0757 | 165.0757 | 164.6525 | 164.6525 | - |
23 Apr 2024 | 165.0757 | 165.0757 | 165.0757 | 164.6525 | 164.6525 | - |
22 Apr 2024 | 163.9209 | 163.9209 | 163.7356 | 164.1377 | 164.1377 | - |
19 Apr 2024 | 163.9209 | 163.9209 | 163.9209 | 164.1377 | 164.1377 | - |
18 Apr 2024 | 164.5696 | 164.5696 | 164.5696 | 163.5102 | 163.5102 | - |
17 Apr 2024 | 163.5102 | 163.5102 | 163.5102 | 164.4964 | 164.4964 | - |
16 Apr 2024 | 164.4964 | 164.4964 | 164.4964 | 164.7737 | 164.7737 | - |
15 Apr 2024 | 164.4964 | 164.4964 | 164.4964 | 164.7737 | 164.7737 | - |
12 Apr 2024 | 165.7952 | 165.7952 | 165.7952 | 168.0021 | 168.0021 | - |
11 Apr 2024 | 165.7952 | 165.7952 | 165.7952 | 168.0021 | 168.0021 | - |
10 Apr 2024 | 168.0820 | 168.0820 | 168.0021 | 167.5657 | 167.5657 | - |
09 Apr 2024 | 168.0820 | 168.0820 | 168.0820 | 167.5657 | 167.5657 | - |
08 Apr 2024 | 167.4054 | 167.4054 | 167.4054 | 166.9503 | 166.9503 | - |
05 Apr 2024 | 166.7989 | 166.7989 | 166.7989 | 167.6697 | 167.6697 | - |
04 Apr 2024 | 167.6697 | 167.6697 | 167.6697 | 166.6121 | 166.6121 | - |
03 Apr 2024 | 165.7148 | 165.7148 | 165.6909 | 165.2369 | 165.2369 | - |
02 Apr 2024 | 165.2369 | 165.2369 | 165.2369 | 166.0193 | 166.0193 | - |
01 Apr 2024 | 165.2369 | 165.2369 | 165.2369 | 166.0193 | 166.0193 | - |
29 Mar 2024 | 165.9853 | 165.9853 | 165.9853 | 166.5481 | 166.5481 | - |
28 Mar 2024 | 165.9853 | 165.9853 | 165.9853 | 166.5481 | 166.5481 | - |
27 Mar 2024 | 166.2979 | 166.2979 | 166.2979 | 166.3289 | 166.3289 | - |
26 Mar 2024 | 166.9401 | 166.9401 | 166.9401 | 166.7812 | 166.7812 | - |
25 Mar 2024 | 166.9892 | 166.9892 | 166.7812 | 166.4994 | 166.4994 | - |
22 Mar 2024 | 166.9374 | 166.9374 | 166.9374 | 167.8328 | 167.8328 | - |
21 Mar 2024 | 168.4893 | 168.4893 | 167.8328 | 168.4055 | 168.4055 | - |
20 Mar 2024 | 168.4893 | 168.4893 | 167.9993 | 168.4055 | 168.4055 | - |
19 Mar 2024 | 169.5741 | 169.5741 | 169.4240 | 169.5349 | 169.5349 | - |
18 Mar 2024 | 169.5741 | 169.5741 | 169.5741 | 169.5349 | 169.5349 | - |
15 Mar 2024 | 169.8745 | 169.8745 | 169.5880 | 170.6887 | 170.6887 | - |
14 Mar 2024 | 170.6887 | 170.6887 | 170.6887 | 171.4738 | 171.4738 | - |
13 Mar 2024 | 171.7249 | 171.7249 | 171.7249 | 171.2206 | 171.2206 | - |
12 Mar 2024 | 171.2900 | 171.2900 | 171.2900 | 171.9813 | 171.9813 | - |
11 Mar 2024 | 172.0068 | 172.0068 | 172.0068 | 172.0972 | 172.0972 | - |
08 Mar 2024 | 172.0359 | 172.7784 | 172.0359 | 172.1973 | 172.1973 | - |
07 Mar 2024 | 172.1973 | 172.1973 | 172.1973 | 171.0340 | 171.0340 | - |
06 Mar 2024 | 169.4926 | 170.4009 | 169.4926 | 169.4586 | 169.4586 | - |
05 Mar 2024 | 169.4926 | 170.4009 | 169.4926 | 169.4586 | 169.4586 | - |
04 Mar 2024 | 169.4926 | 170.4009 | 169.4926 | 169.4586 | 169.4586 | - |
01 Mar 2024 | 169.4926 | 169.4926 | 169.4926 | 169.4586 | 169.4586 | - |
29 Feb 2024 | 172.2590 | 172.2590 | 172.2590 | 172.9215 | 172.9215 | - |
28 Feb 2024 | 172.2590 | 172.2590 | 172.2590 | 172.9215 | 172.9215 | - |
27 Feb 2024 | 172.9215 | 172.9215 | 172.9215 | 173.0512 | 173.0512 | - |
26 Feb 2024 | 172.9215 | 172.9215 | 172.9215 | 173.0512 | 173.0512 | - |
23 Feb 2024 | 172.9215 | 172.9215 | 172.9215 | 173.0512 | 173.0512 | - |
22 Feb 2024 | 172.7149 | 172.7149 | 172.3536 | 172.2623 | 172.2623 | - |
21 Feb 2024 | 172.7149 | 172.7149 | 172.7149 | 172.2623 | 172.2623 | - |
20 Feb 2024 | 172.2866 | 172.2866 | 172.2866 | 170.6375 | 170.6375 | - |
19 Feb 2024 | 170.2213 | 170.6375 | 170.2213 | 170.6486 | 170.6486 | - |
16 Feb 2024 | 170.2213 | 170.2213 | 170.2213 | 170.6486 | 170.6486 | - |
15 Feb 2024 | 170.3078 | 170.3078 | 170.3078 | 169.8189 | 169.8189 | - |
14 Feb 2024 | 169.7288 | 169.7288 | 169.7288 | 168.7552 | 168.7552 | - |
13 Feb 2024 | 171.1542 | 171.1542 | 171.0067 | 171.6225 | 171.6225 | - |
12 Feb 2024 | 171.1542 | 171.1542 | 171.1542 | 171.6225 | 171.6225 | - |
09 Feb 2024 | 171.3798 | 171.3798 | 171.3798 | 170.0260 | 170.0260 | - |
08 Feb 2024 | 169.8392 | 169.8392 | 169.8392 | 170.3661 | 170.3661 | - |
07 Feb 2024 | 170.6203 | 170.6203 | 170.6203 | 169.7744 | 169.7744 | - |
06 Feb 2024 | 169.4113 | 169.4113 | 169.4113 | 168.6387 | 168.6387 | - |
05 Feb 2024 | 168.6387 | 168.6387 | 168.6387 | 169.2716 | 169.2716 | - |
02 Feb 2024 | 169.2674 | 169.2674 | 169.2674 | 171.2822 | 171.2822 | - |
01 Feb 2024 | 170.5857 | 170.5857 | 170.5857 | 170.9969 | 170.9969 | - |
31 Jan 2024 | 171.4723 | 171.4723 | 171.4723 | 170.9988 | 170.9988 | - |
30 Jan 2024 | 170.5432 | 170.5432 | 170.5432 | 171.0517 | 171.0517 | - |
29 Jan 2024 | 170.3284 | 170.4188 | 170.3284 | 170.6605 | 170.6605 | - |
26 Jan 2024 | 170.3284 | 170.4188 | 170.3284 | 170.6605 | 170.6605 | - |
25 Jan 2024 | 171.0165 | 171.0165 | 171.0165 | 170.9579 | 170.9579 | - |
24 Jan 2024 | 169.5229 | 170.1136 | 169.5229 | 169.9837 | 169.9837 | - |
23 Jan 2024 | 169.5229 | 169.5229 | 169.5229 | 169.9837 | 169.9837 | - |
22 Jan 2024 | 170.7366 | 170.7366 | 170.7366 | 170.6237 | 170.6237 | - |
19 Jan 2024 | 170.8394 | 170.8394 | 170.6237 | 170.7298 | 170.7298 | - |
18 Jan 2024 | 170.7298 | 170.7298 | 170.7298 | 170.4740 | 170.4740 | - |
17 Jan 2024 | 171.8752 | 171.8752 | 171.8752 | 174.8988 | 174.8988 | - |
16 Jan 2024 | 175.6389 | 175.6389 | 174.8988 | 175.0068 | 175.0068 | - |
15 Jan 2024 | 175.6389 | 175.6389 | 174.8988 | 175.0068 | 175.0068 | - |
12 Jan 2024 | 175.6389 | 175.6389 | 175.6389 | 175.0068 | 175.0068 | - |
11 Jan 2024 | 175.0068 | 175.0068 | 175.0068 | 175.5652 | 175.5652 | - |
10 Jan 2024 | 175.4441 | 175.5652 | 175.4441 | 175.4014 | 175.4014 | - |
09 Jan 2024 | 175.4441 | 175.5652 | 175.4441 | 175.4014 | 175.4014 | - |
08 Jan 2024 | 175.4441 | 175.4441 | 175.4441 | 175.4014 | 175.4014 | - |
05 Jan 2024 | 175.8956 | 175.8956 | 175.8956 | 175.2145 | 175.2145 | - |
04 Jan 2024 | 175.6499 | 175.6499 | 175.6499 | 176.0316 | 176.0316 | - |
03 Jan 2024 | 176.2404 | 176.2404 | 176.0316 | 178.3302 | 178.3302 | - |
02 Jan 2024 | 176.2404 | 176.2404 | 176.2404 | 178.3302 | 178.3302 | - |
01 Jan 2024 | 178.9255 | 178.9255 | 178.3302 | 178.7984 | 178.7984 | - |
29 Dec 2023 | 178.9255 | 178.9255 | 178.3302 | 178.7984 | 178.7984 | - |
28 Dec 2023 | 178.9255 | 178.9255 | 178.9255 | 178.7984 | 178.7984 | - |
27 Dec 2023 | 178.6659 | 178.6659 | 178.6659 | 178.3932 | 178.3932 | - |
26 Dec 2023 | 177.7739 | 177.7739 | 177.7739 | 177.8372 | 177.8372 | - |
25 Dec 2023 | 177.7739 | 177.7739 | 177.7739 | 177.8372 | 177.8372 | - |
22 Dec 2023 | 177.3715 | 177.8372 | 177.3715 | 177.0998 | 177.0998 | - |
21 Dec 2023 | 177.3715 | 177.3715 | 177.3715 | 177.0998 | 177.0998 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |