Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 164.08 | 164.10 | 163.25 | 163.89 | 163.89 | 3,126 |
02 May 2024 | 164.77 | 166.56 | 163.46 | 163.49 | 163.49 | 3,126 |
01 May 2024 | 167.45 | 167.84 | 163.28 | 167.76 | 167.76 | 4,784 |
30 Apr 2024 | 166.62 | 167.79 | 166.42 | 167.46 | 167.46 | 2,076 |
29 Apr 2024 | 168.08 | 170.70 | 164.74 | 166.19 | 166.19 | 7,945 |
26 Apr 2024 | 166.07 | 168.42 | 165.59 | 167.93 | 167.93 | 4,168 |
25 Apr 2024 | 165.19 | 166.14 | 165.02 | 165.98 | 165.98 | 1,933 |
24 Apr 2024 | 164.67 | 165.22 | 164.39 | 165.02 | 165.02 | 1,182 |
23 Apr 2024 | 163.86 | 164.71 | 163.63 | 164.63 | 164.63 | 2,288 |
22 Apr 2024 | 163.72 | 164.02 | 163.39 | 163.97 | 163.97 | 1,171 |
19 Apr 2024 | 163.45 | 163.95 | 162.02 | 163.57 | 163.57 | 2,813 |
18 Apr 2024 | 163.83 | 163.94 | 163.30 | 163.51 | 163.51 | 1,141 |
17 Apr 2024 | 163.14 | 163.68 | 162.85 | 163.56 | 163.56 | 2,021 |
16 Apr 2024 | 162.78 | 163.54 | 162.56 | 163.27 | 163.27 | 2,517 |
15 Apr 2024 | 161.84 | 163.25 | 161.82 | 162.68 | 162.68 | 2,775 |
12 Apr 2024 | 163.19 | 163.26 | 161.10 | 161.84 | 161.84 | 2,997 |
11 Apr 2024 | 163.05 | 163.48 | 162.77 | 163.16 | 163.16 | 1,400 |
10 Apr 2024 | 163.54 | 163.80 | 162.66 | 162.97 | 162.97 | 1,794 |
09 Apr 2024 | 163.57 | 163.89 | 163.29 | 163.40 | 163.40 | 1,216 |
08 Apr 2024 | 163.04 | 163.62 | 162.92 | 163.50 | 163.50 | 984 |
05 Apr 2024 | 162.70 | 163.13 | 162.22 | 162.90 | 162.90 | 1,468 |
04 Apr 2024 | 162.97 | 163.59 | 162.49 | 162.75 | 162.75 | 2,229 |
03 Apr 2024 | 161.91 | 163.01 | 161.71 | 162.95 | 162.95 | 1,771 |
02 Apr 2024 | 161.50 | 161.95 | 161.19 | 161.79 | 161.79 | 1,414 |
01 Apr 2024 | 161.88 | 162.00 | 161.40 | 161.43 | 161.43 | 1,060 |
28 Mar 2024 | 162.28 | 162.45 | 161.75 | 161.87 | 161.87 | 2,909 |
27 Mar 2024 | 162.63 | 162.99 | 162.03 | 162.29 | 162.29 | 2,166 |
26 Mar 2024 | 162.58 | 162.87 | 162.45 | 162.63 | 162.63 | 1,267 |
25 Mar 2024 | 162.14 | 162.67 | 161.80 | 162.59 | 162.59 | 1,855 |
22 Mar 2024 | 163.10 | 163.21 | 161.93 | 162.08 | 162.08 | 2,369 |
21 Mar 2024 | 163.58 | 163.73 | 162.82 | 163.17 | 163.17 | 2,143 |
20 Mar 2024 | 162.25 | 163.68 | 162.25 | 162.94 | 162.94 | 2,876 |
19 Mar 2024 | 160.50 | 162.36 | 160.40 | 162.31 | 162.31 | 3,952 |
18 Mar 2024 | 162.19 | 162.52 | 162.19 | 162.52 | 162.52 | 1,832 |
15 Mar 2024 | 161.28 | 162.28 | 161.13 | 162.28 | 162.28 | 2,393 |
14 Mar 2024 | 161.64 | 161.83 | 161.10 | 161.37 | 161.37 | 5,920 |
13 Mar 2024 | 161.21 | 161.82 | 160.82 | 161.70 | 161.70 | 18,539 |
12 Mar 2024 | 160.40 | 161.49 | 160.22 | 161.21 | 161.21 | 12,997 |
11 Mar 2024 | 160.68 | 160.76 | 160.09 | 160.38 | 160.38 | 3,515 |
08 Mar 2024 | 161.83 | 161.98 | 160.47 | 160.74 | 160.74 | 2,561 |
07 Mar 2024 | 162.54 | 162.60 | 160.37 | 161.83 | 161.83 | 3,801 |
06 Mar 2024 | 162.56 | 162.72 | 161.98 | 162.49 | 162.49 | 1,861 |
05 Mar 2024 | 163.08 | 163.14 | 162.38 | 162.47 | 162.47 | 1,877 |
04 Mar 2024 | 162.43 | 163.23 | 162.26 | 163.15 | 163.15 | 3,311 |
01 Mar 2024 | 161.77 | 162.64 | 161.73 | 162.43 | 162.43 | 2,871 |
29 Feb 2024 | 162.95 | 162.97 | 161.38 | 161.67 | 161.67 | 3,804 |
28 Feb 2024 | 162.83 | 163.03 | 162.39 | 162.88 | 162.88 | 1,120 |
27 Feb 2024 | 163.11 | 163.11 | 162.55 | 162.86 | 162.86 | 1,465 |
26 Feb 2024 | 162.11 | 163.31 | 162.10 | 163.12 | 163.12 | 1,319 |
23 Feb 2024 | 162.47 | 162.78 | 162.28 | 162.41 | 162.41 | 1,305 |
22 Feb 2024 | 162.21 | 163.03 | 162.17 | 162.51 | 162.51 | 1,791 |
21 Feb 2024 | 161.69 | 162.18 | 161.52 | 162.05 | 162.05 | 1,519 |
20 Feb 2024 | 161.27 | 161.85 | 160.96 | 161.61 | 161.61 | 2,418 |
16 Feb 2024 | 160.93 | 161.37 | 160.92 | 161.34 | 161.34 | 1,088 |
15 Feb 2024 | 160.90 | 161.08 | 160.40 | 160.93 | 160.93 | 1,866 |
14 Feb 2024 | 160.76 | 160.96 | 160.34 | 160.89 | 160.89 | 1,650 |
13 Feb 2024 | 160.19 | 160.97 | 160.13 | 160.80 | 160.80 | 1,491 |
12 Feb 2024 | 160.33 | 160.44 | 159.74 | 160.24 | 160.24 | 859 |
09 Feb 2024 | 160.23 | 160.59 | 160.13 | 160.39 | 160.39 | 1,487 |
08 Feb 2024 | 158.84 | 160.32 | 158.83 | 160.29 | 160.29 | 1,812 |
07 Feb 2024 | 158.29 | 158.99 | 158.17 | 158.81 | 158.81 | 1,641 |
06 Feb 2024 | 158.93 | 159.10 | 158.23 | 158.29 | 158.29 | 975 |
05 Feb 2024 | 159.36 | 159.49 | 158.61 | 158.97 | 158.97 | 1,668 |
02 Feb 2024 | 158.41 | 159.44 | 158.26 | 159.29 | 159.29 | 2,181 |
01 Feb 2024 | 158.03 | 158.37 | 157.27 | 158.20 | 158.20 | 2,318 |
31 Jan 2024 | 159.17 | 159.40 | 157.70 | 157.78 | 157.78 | 4,085 |
30 Jan 2024 | 158.89 | 159.44 | 158.34 | 159.19 | 159.19 | 2,135 |
29 Jan 2024 | 159.78 | 159.86 | 158.52 | 158.83 | 158.83 | 3,032 |
26 Jan 2024 | 159.17 | 160.00 | 158.93 | 159.88 | 159.88 | 1,530 |
25 Jan 2024 | 159.59 | 159.97 | 158.76 | 159.25 | 159.25 | 2,771 |
24 Jan 2024 | 160.07 | 160.07 | 158.99 | 159.67 | 159.67 | 2,026 |
23 Jan 2024 | 160.04 | 160.68 | 159.41 | 159.90 | 159.90 | 2,136 |
22 Jan 2024 | 160.47 | 160.47 | 159.72 | 160.07 | 160.07 | 1,738 |
19 Jan 2024 | 160.03 | 160.79 | 159.75 | 160.35 | 160.35 | 2,670 |
18 Jan 2024 | 160.09 | 160.27 | 159.59 | 159.91 | 159.91 | 2,498 |
17 Jan 2024 | 158.94 | 160.12 | 158.88 | 160.09 | 160.09 | 1,964 |
16 Jan 2024 | 157.55 | 158.98 | 157.53 | 158.97 | 158.97 | 2,918 |
12 Jan 2024 | 158.27 | 158.37 | 157.36 | 157.53 | 157.53 | 2,428 |
11 Jan 2024 | 158.64 | 158.99 | 158.05 | 158.57 | 158.57 | 2,750 |
10 Jan 2024 | 156.62 | 158.69 | 156.53 | 158.56 | 158.56 | 3,880 |
09 Jan 2024 | 156.58 | 156.70 | 155.95 | 156.65 | 156.65 | 1,508 |
08 Jan 2024 | 156.94 | 157.14 | 156.40 | 156.67 | 156.67 | 1,936 |
05 Jan 2024 | 157.01 | 157.68 | 156.75 | 157.05 | 157.05 | 2,230 |
04 Jan 2024 | 155.10 | 157.25 | 154.80 | 156.98 | 156.98 | 3,340 |
03 Jan 2024 | 154.13 | 155.41 | 154.01 | 155.01 | 155.01 | 1,526 |
02 Jan 2024 | 154.12 | 154.95 | 153.71 | 154.02 | 154.02 | 1,124 |
29 Dec 2023 | 154.99 | 155.58 | 154.28 | 154.33 | 154.33 | 1,116 |
28 Dec 2023 | 155.91 | 156.05 | 154.45 | 155.14 | 155.14 | 1,954 |
27 Dec 2023 | 155.69 | 156.82 | 155.63 | 155.96 | 155.96 | 1,414 |
26 Dec 2023 | 155.27 | 155.82 | 155.04 | 155.82 | 155.82 | 293 |
22 Dec 2023 | 154.87 | 155.43 | 154.63 | 155.37 | 155.37 | 1,249 |
21 Dec 2023 | 155.41 | 155.50 | 154.58 | 154.86 | 154.86 | 1,357 |
20 Dec 2023 | 156.27 | 156.44 | 155.13 | 155.74 | 155.74 | 1,652 |
19 Dec 2023 | 154.17 | 156.88 | 153.79 | 156.27 | 156.27 | 2,622 |
18 Dec 2023 | 155.55 | 156.12 | 155.49 | 156.12 | 156.12 | 1,711 |
15 Dec 2023 | 156.21 | 156.38 | 154.59 | 154.95 | 154.95 | 593 |
14 Dec 2023 | 155.09 | 156.03 | 153.95 | 155.96 | 155.96 | 7,570 |
13 Dec 2023 | 156.90 | 157.30 | 155.29 | 155.75 | 155.75 | 16,357 |
12 Dec 2023 | 157.18 | 157.21 | 156.47 | 156.98 | 156.98 | 5,780 |
11 Dec 2023 | 155.97 | 157.55 | 155.78 | 157.16 | 157.16 | 8,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |