Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
02 May 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
30 Apr 2024 | 171.12 | 171.32 | 169.86 | 169.86 | 169.86 | 52 |
29 Apr 2024 | 174.22 | 174.22 | 173.98 | 173.98 | 173.98 | 40 |
26 Apr 2024 | 171.74 | 174.30 | 171.74 | 173.80 | 173.80 | 15 |
25 Apr 2024 | 174.68 | 174.68 | 170.38 | 170.38 | 170.38 | 33 |
24 Apr 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
23 Apr 2024 | 168.22 | 175.02 | 168.22 | 174.34 | 174.34 | 609 |
22 Apr 2024 | 165.10 | 167.92 | 165.10 | 167.92 | 167.92 | 41 |
19 Apr 2024 | 165.48 | 165.48 | 164.00 | 164.34 | 164.34 | 22 |
18 Apr 2024 | 169.08 | 169.08 | 168.74 | 168.74 | 168.74 | 200 |
17 Apr 2024 | 170.10 | 170.10 | 168.22 | 168.22 | 168.22 | 510 |
16 Apr 2024 | 169.20 | 170.86 | 169.20 | 170.86 | 170.86 | 35 |
15 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 113 |
12 Apr 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
11 Apr 2024 | 170.96 | 170.96 | 170.92 | 170.92 | 170.92 | 3 |
10 Apr 2024 | 172.84 | 173.62 | 171.00 | 171.06 | 171.06 | 948 |
09 Apr 2024 | 176.32 | 176.32 | 172.64 | 172.64 | 172.64 | 85 |
08 Apr 2024 | 177.12 | 177.24 | 177.12 | 177.24 | 177.24 | 10 |
05 Apr 2024 | 173.90 | 177.74 | 173.90 | 177.74 | 177.74 | 538 |
04 Apr 2024 | 177.88 | 177.90 | 177.38 | 177.90 | 177.90 | 315 |
03 Apr 2024 | 176.68 | 178.46 | 176.68 | 178.46 | 178.46 | 440 |
02 Apr 2024 | 179.62 | 179.98 | 176.68 | 177.54 | 177.54 | 195 |
28 Mar 2024 | 181.74 | 181.74 | 181.04 | 181.12 | 181.12 | 455 |
27 Mar 2024 | 181.98 | 182.14 | 181.98 | 182.14 | 182.14 | 56 |
26 Mar 2024 | 180.38 | 182.58 | 180.38 | 182.30 | 182.30 | 395 |
25 Mar 2024 | 180.12 | 180.84 | 178.98 | 180.62 | 180.62 | 996 |
22 Mar 2024 | 179.46 | 180.72 | 179.44 | 180.72 | 180.72 | 74 |
21 Mar 2024 | 175.08 | 180.36 | 175.08 | 179.36 | 179.36 | 434 |
20 Mar 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
19 Mar 2024 | 171.76 | 172.76 | 171.76 | 172.76 | 172.76 | 31 |
18 Mar 2024 | 171.84 | 172.42 | 171.84 | 172.02 | 172.02 | 318 |
15 Mar 2024 | 174.22 | 175.20 | 171.96 | 171.96 | 171.96 | 95 |
14 Mar 2024 | 175.36 | 175.50 | 174.42 | 174.42 | 174.42 | 830 |
13 Mar 2024 | 176.74 | 176.74 | 175.76 | 175.76 | 175.76 | 8 |
12 Mar 2024 | 174.94 | 176.82 | 174.00 | 176.68 | 176.68 | 878 |
11 Mar 2024 | 175.20 | 175.20 | 173.58 | 173.72 | 173.72 | 83 |
08 Mar 2024 | 177.98 | 177.98 | 177.38 | 177.38 | 177.38 | 10 |
07 Mar 2024 | 174.52 | 178.48 | 174.52 | 178.48 | 178.48 | 344 |
06 Mar 2024 | 173.40 | 175.00 | 173.40 | 175.00 | 175.00 | 44 |
05 Mar 2024 | 174.58 | 175.00 | 174.48 | 174.48 | 174.48 | 14 |
04 Mar 2024 | 173.08 | 175.36 | 173.08 | 175.06 | 175.06 | 563 |
01 Mar 2024 | 173.66 | 174.68 | 173.22 | 173.22 | 173.22 | 78 |
29 Feb 2024 | 170.30 | 172.80 | 170.30 | 172.64 | 172.64 | 250 |
28 Feb 2024 | 174.28 | 174.42 | 171.96 | 171.96 | 171.96 | 414 |
27 Feb 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
26 Feb 2024 | 169.62 | 173.08 | 169.62 | 172.82 | 172.82 | 712 |
23 Feb 2024 | 166.80 | 169.60 | 166.74 | 169.60 | 169.60 | 30 |
22 Feb 2024 | 162.62 | 165.02 | 162.62 | 165.02 | 165.02 | 1 |
21 Feb 2024 | 163.04 | 163.04 | 162.66 | 162.66 | 162.66 | 20 |
20 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
19 Feb 2024 | 163.98 | 163.98 | 163.70 | 163.70 | 163.70 | 40 |
16 Feb 2024 | 164.20 | 164.88 | 164.20 | 164.20 | 164.20 | 290 |
15 Feb 2024 | 164.74 | 166.58 | 164.32 | 164.40 | 164.40 | 355 |
14 Feb 2024 | 162.00 | 165.16 | 162.00 | 164.52 | 164.52 | 46 |
13 Feb 2024 | 166.76 | 166.76 | 161.74 | 162.36 | 162.36 | 349 |
12 Feb 2024 | 167.90 | 167.98 | 166.52 | 166.52 | 166.52 | 189 |
09 Feb 2024 | 167.60 | 168.18 | 167.60 | 168.18 | 168.18 | 354 |
08 Feb 2024 | 168.08 | 169.12 | 167.68 | 167.68 | 167.68 | 629 |
07 Feb 2024 | 165.68 | 168.16 | 165.68 | 168.16 | 168.16 | 133 |
06 Feb 2024 | 164.84 | 166.60 | 164.84 | 165.86 | 165.86 | 551 |
05 Feb 2024 | 163.14 | 164.22 | 163.14 | 164.22 | 164.22 | 70 |
02 Feb 2024 | 163.44 | 165.80 | 163.44 | 163.56 | 163.56 | 1,027 |
01 Feb 2024 | 159.98 | 162.16 | 159.98 | 162.16 | 162.16 | 5 |
31 Jan 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
30 Jan 2024 | 162.24 | 162.48 | 162.00 | 162.00 | 162.00 | 107 |
29 Jan 2024 | 159.24 | 161.92 | 159.24 | 161.92 | 161.92 | 81 |
26 Jan 2024 | 160.52 | 160.52 | 159.38 | 159.84 | 159.84 | 602 |
25 Jan 2024 | 159.88 | 161.62 | 158.90 | 159.40 | 159.40 | 353 |
24 Jan 2024 | 152.64 | 161.54 | 152.64 | 160.78 | 160.78 | 3,389 |
23 Jan 2024 | 149.90 | 149.90 | 148.18 | 148.94 | 148.94 | 36 |
22 Jan 2024 | 149.60 | 150.26 | 149.22 | 149.78 | 149.78 | 483 |
19 Jan 2024 | 147.18 | 148.94 | 147.18 | 148.94 | 148.94 | 2 |
18 Jan 2024 | 144.64 | 145.68 | 144.64 | 145.68 | 145.68 | 1 |
17 Jan 2024 | 143.20 | 144.52 | 143.20 | 144.52 | 144.52 | 32 |
16 Jan 2024 | 143.30 | 144.24 | 143.30 | 144.04 | 144.04 | 189 |
15 Jan 2024 | 144.68 | 145.10 | 144.30 | 144.30 | 144.30 | 89 |
12 Jan 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
11 Jan 2024 | 142.64 | 142.64 | 141.74 | 141.74 | 141.74 | 10 |
10 Jan 2024 | 138.88 | 142.20 | 138.88 | 142.20 | 142.20 | 251 |
09 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
08 Jan 2024 | 137.22 | 139.02 | 137.22 | 139.02 | 139.02 | 155 |
05 Jan 2024 | 135.10 | 135.78 | 135.10 | 135.76 | 135.76 | 270 |
04 Jan 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
03 Jan 2024 | 136.68 | 138.10 | 136.68 | 137.52 | 137.52 | 273 |
02 Jan 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 255 |
29 Dec 2023 | 139.48 | 139.88 | 139.48 | 139.68 | 139.68 | 38 |
28 Dec 2023 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
27 Dec 2023 | 138.34 | 138.74 | 138.34 | 138.74 | 138.74 | 72 |
22 Dec 2023 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
21 Dec 2023 | 138.16 | 138.16 | 137.20 | 137.20 | 137.20 | 35 |
20 Dec 2023 | 141.06 | 141.06 | 139.12 | 139.12 | 139.12 | 216 |
19 Dec 2023 | 141.00 | 141.52 | 141.00 | 141.14 | 141.14 | 177 |
18 Dec 2023 | 140.90 | 141.80 | 140.90 | 141.80 | 141.80 | 28 |
15 Dec 2023 | 142.24 | 142.44 | 141.04 | 141.18 | 141.18 | 301 |
14 Dec 2023 | 146.98 | 147.44 | 142.20 | 142.20 | 142.20 | 584 |
13 Dec 2023 | 146.32 | 146.94 | 146.12 | 146.12 | 146.12 | 187 |
12 Dec 2023 | 144.42 | 146.96 | 144.42 | 146.96 | 146.96 | 250 |
11 Dec 2023 | 147.70 | 147.70 | 145.86 | 147.06 | 147.06 | 311 |
08 Dec 2023 | 146.98 | 147.40 | 146.98 | 147.40 | 147.40 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |