Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 138.00 | 138.70 | 135.75 | 136.25 | 136.25 | 5,416 |
22 May 2024 | 134.00 | 142.35 | 131.00 | 137.85 | 137.85 | 19,640 |
21 May 2024 | 135.05 | 138.05 | 129.00 | 132.60 | 132.60 | 12,890 |
17 May 2024 | 137.25 | 138.25 | 135.00 | 136.75 | 136.75 | 9,624 |
16 May 2024 | 138.30 | 138.90 | 134.60 | 136.25 | 136.25 | 6,844 |
15 May 2024 | 133.80 | 141.50 | 133.80 | 137.05 | 137.05 | 7,278 |
14 May 2024 | 137.15 | 137.25 | 132.95 | 133.80 | 133.80 | 5,520 |
13 May 2024 | 133.15 | 137.70 | 130.60 | 135.70 | 135.70 | 2,896 |
10 May 2024 | 133.80 | 134.70 | 131.80 | 132.50 | 132.50 | 10,125 |
09 May 2024 | 137.90 | 138.60 | 132.60 | 133.30 | 133.30 | 9,540 |
08 May 2024 | 137.60 | 140.40 | 135.05 | 137.15 | 137.15 | 15,226 |
07 May 2024 | 139.25 | 141.05 | 137.00 | 138.15 | 138.15 | 10,469 |
06 May 2024 | 142.55 | 142.55 | 138.20 | 138.55 | 138.55 | 3,173 |
03 May 2024 | 140.60 | 142.35 | 139.30 | 139.80 | 139.80 | 2,248 |
02 May 2024 | 143.25 | 143.25 | 140.00 | 140.10 | 140.10 | 7,464 |
30 Apr 2024 | 144.00 | 144.60 | 140.85 | 141.30 | 141.30 | 7,840 |
29 Apr 2024 | 143.05 | 146.00 | 142.00 | 142.75 | 142.75 | 12,993 |
26 Apr 2024 | 145.05 | 148.50 | 143.25 | 143.95 | 143.95 | 6,905 |
25 Apr 2024 | 140.15 | 149.80 | 140.15 | 146.15 | 146.15 | 46,983 |
24 Apr 2024 | 138.10 | 146.00 | 137.55 | 142.00 | 142.00 | 25,885 |
23 Apr 2024 | 138.05 | 139.95 | 137.35 | 138.35 | 138.35 | 3,365 |
22 Apr 2024 | 136.10 | 139.50 | 136.10 | 137.80 | 137.80 | 4,701 |
19 Apr 2024 | 137.25 | 137.95 | 134.70 | 136.55 | 136.55 | 3,316 |
18 Apr 2024 | 137.15 | 141.50 | 136.60 | 137.35 | 137.35 | 10,822 |
16 Apr 2024 | 137.75 | 140.00 | 137.25 | 139.25 | 139.25 | 14,834 |
15 Apr 2024 | 140.00 | 142.85 | 137.00 | 137.75 | 137.75 | 6,334 |
12 Apr 2024 | 143.10 | 147.05 | 143.00 | 144.10 | 144.10 | 18,664 |
10 Apr 2024 | 147.40 | 147.80 | 144.05 | 146.00 | 146.00 | 22,126 |
09 Apr 2024 | 146.45 | 161.55 | 142.85 | 144.55 | 144.55 | 75,065 |
08 Apr 2024 | 142.55 | 146.95 | 142.50 | 143.00 | 143.00 | 3,094 |
05 Apr 2024 | 142.60 | 146.25 | 140.50 | 144.95 | 144.95 | 21,922 |
04 Apr 2024 | 139.95 | 144.75 | 136.50 | 143.50 | 143.50 | 23,893 |
03 Apr 2024 | 135.00 | 139.65 | 134.85 | 138.55 | 138.55 | 9,627 |
02 Apr 2024 | 135.45 | 135.50 | 130.85 | 134.90 | 134.90 | 14,437 |
01 Apr 2024 | 123.70 | 133.00 | 123.45 | 132.90 | 132.90 | 15,839 |
28 Mar 2024 | 124.75 | 127.40 | 120.35 | 121.30 | 121.30 | 16,279 |
27 Mar 2024 | 128.00 | 128.55 | 122.35 | 123.45 | 123.45 | 77,989 |
26 Mar 2024 | 132.85 | 134.15 | 126.00 | 126.60 | 126.60 | 40,428 |
22 Mar 2024 | 134.50 | 135.80 | 132.50 | 132.90 | 132.90 | 8,577 |
21 Mar 2024 | 139.30 | 139.30 | 133.95 | 134.40 | 134.40 | 14,667 |
20 Mar 2024 | 136.05 | 139.30 | 132.15 | 136.90 | 136.90 | 32,753 |
19 Mar 2024 | 138.05 | 139.85 | 134.80 | 135.25 | 135.25 | 9,491 |
18 Mar 2024 | 130.35 | 140.15 | 130.35 | 136.90 | 136.90 | 8,224 |
15 Mar 2024 | 135.95 | 136.25 | 130.30 | 134.35 | 134.35 | 3,449 |
14 Mar 2024 | 133.30 | 139.05 | 131.95 | 134.75 | 134.75 | 48,057 |
13 Mar 2024 | 147.00 | 147.00 | 130.00 | 132.55 | 132.55 | 23,862 |
12 Mar 2024 | 146.95 | 146.95 | 134.60 | 135.15 | 135.15 | 20,210 |
11 Mar 2024 | 148.80 | 148.80 | 142.75 | 143.30 | 143.30 | 9,002 |
07 Mar 2024 | 146.65 | 150.00 | 144.90 | 148.50 | 148.50 | 21,278 |
06 Mar 2024 | 149.90 | 149.90 | 141.40 | 143.80 | 143.80 | 19,306 |
05 Mar 2024 | 151.10 | 152.15 | 147.90 | 148.15 | 148.15 | 16,380 |
04 Mar 2024 | 152.05 | 156.30 | 150.50 | 151.85 | 151.85 | 14,364 |
01 Mar 2024 | 153.90 | 154.95 | 152.15 | 153.70 | 153.70 | 8,203 |
29 Feb 2024 | 152.90 | 153.00 | 150.00 | 152.80 | 152.80 | 8,373 |
28 Feb 2024 | 159.50 | 160.50 | 150.35 | 151.65 | 151.65 | 24,825 |
27 Feb 2024 | 164.70 | 166.40 | 158.55 | 159.30 | 159.30 | 27,542 |
26 Feb 2024 | 163.40 | 165.95 | 161.90 | 164.40 | 164.40 | 29,924 |
23 Feb 2024 | 160.45 | 165.40 | 159.85 | 162.00 | 162.00 | 40,459 |
22 Feb 2024 | 158.70 | 161.95 | 156.75 | 160.50 | 160.50 | 4,519 |
21 Feb 2024 | 163.15 | 163.70 | 157.95 | 158.50 | 158.50 | 22,469 |
20 Feb 2024 | 159.90 | 164.50 | 157.35 | 163.10 | 163.10 | 28,599 |
19 Feb 2024 | 160.05 | 160.40 | 156.95 | 157.90 | 157.90 | 8,325 |
16 Feb 2024 | 153.10 | 164.00 | 151.00 | 159.60 | 159.60 | 60,907 |
15 Feb 2024 | 151.45 | 152.85 | 149.00 | 150.15 | 150.15 | 18,707 |
14 Feb 2024 | 143.60 | 151.05 | 143.60 | 148.50 | 148.50 | 12,920 |
13 Feb 2024 | 155.95 | 155.95 | 146.00 | 148.80 | 148.80 | 13,199 |
12 Feb 2024 | 153.85 | 159.00 | 150.25 | 150.75 | 150.75 | 20,804 |
09 Feb 2024 | 160.00 | 161.20 | 153.65 | 155.95 | 155.95 | 15,038 |
08 Feb 2024 | 160.80 | 164.00 | 159.50 | 160.15 | 160.15 | 28,445 |
07 Feb 2024 | 167.40 | 167.40 | 160.25 | 160.80 | 160.80 | 14,628 |
06 Feb 2024 | 164.90 | 164.90 | 160.00 | 160.50 | 160.50 | 28,315 |
05 Feb 2024 | 165.00 | 166.75 | 161.25 | 161.85 | 161.85 | 23,250 |
02 Feb 2024 | 165.00 | 169.60 | 162.45 | 164.95 | 164.95 | 20,285 |
01 Feb 2024 | 166.90 | 166.90 | 162.45 | 163.50 | 163.50 | 21,028 |
31 Jan 2024 | 165.85 | 165.85 | 163.50 | 164.50 | 164.50 | 14,794 |
30 Jan 2024 | 165.00 | 167.75 | 162.85 | 163.70 | 163.70 | 6,462 |
29 Jan 2024 | 162.75 | 166.80 | 162.75 | 164.90 | 164.90 | 13,365 |
25 Jan 2024 | 165.10 | 166.60 | 162.70 | 163.15 | 163.15 | 8,395 |
24 Jan 2024 | 162.15 | 166.30 | 160.00 | 164.75 | 164.75 | 10,544 |
23 Jan 2024 | 167.75 | 172.45 | 160.05 | 161.60 | 161.60 | 41,605 |
19 Jan 2024 | 170.20 | 173.15 | 167.00 | 167.75 | 167.75 | 20,577 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 170.15 | 173.15 | 163.95 | 167.00 | 167.00 | 38,211 |
16 Jan 2024 | 181.65 | 184.50 | 168.90 | 170.20 | 170.20 | 180,615 |
15 Jan 2024 | 192.20 | 196.45 | 179.80 | 181.60 | 181.60 | 136,714 |
12 Jan 2024 | 189.50 | 194.00 | 186.75 | 188.70 | 188.70 | 21,884 |
11 Jan 2024 | 185.30 | 189.80 | 185.30 | 188.25 | 188.25 | 41,423 |
10 Jan 2024 | 190.00 | 190.85 | 183.00 | 185.75 | 185.75 | 31,699 |
09 Jan 2024 | 188.90 | 194.35 | 187.35 | 189.45 | 189.45 | 54,724 |
08 Jan 2024 | 192.10 | 196.90 | 186.55 | 187.75 | 187.75 | 42,365 |
05 Jan 2024 | 199.80 | 199.80 | 188.35 | 191.90 | 191.90 | 36,950 |
04 Jan 2024 | 190.25 | 202.20 | 188.00 | 198.95 | 198.95 | 130,241 |
03 Jan 2024 | 173.25 | 201.80 | 170.60 | 188.35 | 188.35 | 340,845 |
02 Jan 2024 | 174.95 | 176.35 | 170.00 | 172.55 | 172.55 | 48,638 |
01 Jan 2024 | 168.70 | 178.10 | 168.50 | 172.65 | 172.65 | 90,919 |
29 Dec 2023 | 167.40 | 171.50 | 166.45 | 168.05 | 168.05 | 40,570 |
28 Dec 2023 | 172.95 | 172.95 | 166.00 | 168.65 | 168.65 | 27,638 |
27 Dec 2023 | 174.95 | 174.95 | 167.55 | 169.00 | 169.00 | 42,980 |
26 Dec 2023 | 160.25 | 176.60 | 160.00 | 173.65 | 173.65 | 201,872 |
22 Dec 2023 | 167.95 | 167.95 | 156.00 | 159.15 | 159.15 | 15,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |