Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 171.72 | 174.20 | 171.72 | 174.20 | 174.20 | 170 |
06 May 2024 | 170.98 | 171.12 | 170.34 | 171.12 | 171.12 | 2 |
03 May 2024 | 168.62 | 170.60 | 168.62 | 170.58 | 170.58 | 4 |
02 May 2024 | 169.72 | 169.72 | 168.84 | 168.84 | 168.84 | 75 |
30 Apr 2024 | 171.34 | 171.34 | 169.30 | 170.34 | 170.34 | 20 |
29 Apr 2024 | 174.16 | 174.16 | 171.20 | 171.20 | 171.20 | 1 |
26 Apr 2024 | 173.06 | 174.36 | 173.06 | 173.92 | 173.92 | 20 |
25 Apr 2024 | 174.30 | 174.30 | 169.22 | 171.04 | 171.04 | - |
24 Apr 2024 | 175.98 | 176.86 | 175.06 | 175.06 | 175.06 | 13 |
23 Apr 2024 | 171.02 | 174.98 | 171.02 | 174.40 | 174.40 | 44 |
22 Apr 2024 | 165.64 | 166.98 | 164.18 | 166.64 | 166.64 | 155 |
19 Apr 2024 | 165.34 | 166.64 | 164.92 | 164.92 | 164.92 | - |
18 Apr 2024 | 169.20 | 169.20 | 167.46 | 167.46 | 167.46 | - |
17 Apr 2024 | 169.56 | 169.90 | 169.00 | 169.00 | 169.00 | 10 |
16 Apr 2024 | 169.02 | 171.00 | 169.02 | 170.50 | 170.50 | 162 |
15 Apr 2024 | 170.64 | 173.22 | 170.02 | 170.02 | 170.02 | 340 |
12 Apr 2024 | 172.72 | 172.90 | 170.02 | 170.02 | 170.02 | 146 |
11 Apr 2024 | 170.96 | 171.68 | 170.62 | 171.68 | 171.68 | 22 |
10 Apr 2024 | 173.14 | 173.14 | 171.20 | 171.20 | 171.20 | 700 |
09 Apr 2024 | 176.46 | 176.46 | 172.72 | 172.72 | 172.72 | 70 |
08 Apr 2024 | 176.88 | 177.40 | 176.88 | 177.26 | 177.26 | - |
05 Apr 2024 | 175.18 | 177.72 | 175.18 | 177.72 | 177.72 | 40 |
04 Apr 2024 | 177.92 | 178.20 | 176.80 | 178.20 | 178.20 | 6 |
03 Apr 2024 | 177.02 | 179.12 | 177.02 | 177.80 | 177.80 | 44 |
02 Apr 2024 | 180.28 | 181.64 | 177.30 | 177.54 | 177.54 | 379 |
28 Mar 2024 | 181.52 | 181.52 | 180.02 | 180.02 | 180.02 | - |
27 Mar 2024 | 182.02 | 183.04 | 181.60 | 181.60 | 181.60 | 410 |
26 Mar 2024 | 179.80 | 183.06 | 179.80 | 182.06 | 182.06 | 109 |
25 Mar 2024 | 180.26 | 180.70 | 179.28 | 180.62 | 180.62 | 106 |
22 Mar 2024 | 179.20 | 180.66 | 179.20 | 180.66 | 180.66 | 28 |
21 Mar 2024 | 175.14 | 179.62 | 174.74 | 179.62 | 179.62 | 220 |
20 Mar 2024 | 173.36 | 174.36 | 173.36 | 174.06 | 174.06 | 28 |
19 Mar 2024 | 171.62 | 173.08 | 170.76 | 173.08 | 173.08 | 50 |
18 Mar 2024 | 172.08 | 173.72 | 171.98 | 171.98 | 171.98 | 80 |
15 Mar 2024 | 173.50 | 173.90 | 172.34 | 172.34 | 172.34 | - |
14 Mar 2024 | 175.50 | 175.56 | 174.62 | 174.62 | 174.62 | 4 |
13 Mar 2024 | 177.02 | 177.02 | 175.14 | 175.60 | 175.60 | 6 |
12 Mar 2024 | 175.32 | 176.98 | 174.80 | 176.90 | 176.90 | 153 |
11 Mar 2024 | 175.10 | 175.10 | 173.12 | 173.12 | 173.12 | 27 |
08 Mar 2024 | 178.02 | 178.02 | 176.32 | 176.32 | 176.32 | - |
07 Mar 2024 | 174.42 | 178.50 | 174.42 | 178.00 | 178.00 | 180 |
06 Mar 2024 | 173.40 | 175.28 | 173.40 | 175.28 | 175.28 | - |
05 Mar 2024 | 174.52 | 175.90 | 172.70 | 172.70 | 172.70 | 29 |
04 Mar 2024 | 173.76 | 175.64 | 173.02 | 175.14 | 175.14 | 59 |
01 Mar 2024 | 173.86 | 174.32 | 173.18 | 173.26 | 173.26 | 45 |
29 Feb 2024 | 170.28 | 173.18 | 170.28 | 172.78 | 172.78 | 42 |
28 Feb 2024 | 174.32 | 174.32 | 172.12 | 172.12 | 172.12 | - |
27 Feb 2024 | 173.16 | 175.00 | 173.16 | 174.10 | 174.10 | 58 |
26 Feb 2024 | 169.06 | 172.94 | 169.06 | 172.92 | 172.92 | 10 |
23 Feb 2024 | 166.72 | 169.76 | 166.72 | 169.76 | 169.76 | 20 |
22 Feb 2024 | 163.22 | 167.96 | 163.22 | 167.74 | 167.74 | 174 |
21 Feb 2024 | 163.06 | 163.06 | 162.14 | 162.30 | 162.30 | 130 |
20 Feb 2024 | 163.38 | 164.06 | 162.64 | 162.84 | 162.84 | 300 |
19 Feb 2024 | 164.32 | 164.74 | 163.72 | 163.96 | 163.96 | 315 |
16 Feb 2024 | 164.72 | 164.76 | 163.80 | 164.66 | 164.66 | 11 |
15 Feb 2024 | 165.30 | 166.06 | 164.08 | 164.20 | 164.20 | - |
14 Feb 2024 | 161.86 | 164.88 | 161.86 | 164.56 | 164.56 | - |
13 Feb 2024 | 166.52 | 166.52 | 161.96 | 162.20 | 162.20 | 378 |
12 Feb 2024 | 167.76 | 167.76 | 166.58 | 167.06 | 167.06 | 64 |
09 Feb 2024 | 167.52 | 169.00 | 167.00 | 168.12 | 168.12 | 18 |
08 Feb 2024 | 168.02 | 168.84 | 167.22 | 167.22 | 167.22 | 70 |
07 Feb 2024 | 166.04 | 168.22 | 166.04 | 167.82 | 167.82 | 127 |
06 Feb 2024 | 164.36 | 166.36 | 164.36 | 165.76 | 165.76 | - |
05 Feb 2024 | 163.70 | 164.22 | 163.26 | 164.22 | 164.22 | 156 |
02 Feb 2024 | 163.94 | 165.32 | 163.44 | 163.46 | 163.46 | 100 |
01 Feb 2024 | 159.72 | 162.74 | 159.72 | 162.22 | 162.22 | 9 |
31 Jan 2024 | 160.62 | 162.14 | 160.20 | 160.98 | 160.98 | 61 |
30 Jan 2024 | 162.12 | 162.48 | 161.64 | 161.86 | 161.86 | 34 |
29 Jan 2024 | 159.12 | 161.94 | 159.12 | 161.94 | 161.94 | 350 |
26 Jan 2024 | 159.52 | 159.94 | 158.54 | 159.50 | 159.50 | 77 |
25 Jan 2024 | 159.72 | 161.50 | 158.92 | 159.56 | 159.56 | 129 |
24 Jan 2024 | 152.56 | 161.52 | 152.56 | 160.28 | 160.28 | 1,493 |
23 Jan 2024 | 150.08 | 150.08 | 148.48 | 149.24 | 149.24 | 30 |
22 Jan 2024 | 149.32 | 150.08 | 149.32 | 149.70 | 149.70 | 30 |
19 Jan 2024 | 147.38 | 149.02 | 147.38 | 149.02 | 149.02 | 6 |
18 Jan 2024 | 144.84 | 146.90 | 144.84 | 146.52 | 146.52 | - |
17 Jan 2024 | 143.12 | 144.38 | 143.12 | 144.38 | 144.38 | - |
16 Jan 2024 | 143.32 | 144.22 | 143.32 | 144.12 | 144.12 | - |
15 Jan 2024 | 144.92 | 144.92 | 144.34 | 144.34 | 144.34 | - |
12 Jan 2024 | 142.36 | 144.56 | 142.36 | 144.56 | 144.56 | 160 |
11 Jan 2024 | 142.64 | 143.44 | 142.00 | 142.00 | 142.00 | 20 |
10 Jan 2024 | 138.62 | 142.38 | 138.62 | 142.38 | 142.38 | 14 |
09 Jan 2024 | 139.14 | 139.72 | 138.06 | 138.92 | 138.92 | 114 |
08 Jan 2024 | 136.46 | 139.12 | 136.46 | 138.60 | 138.60 | 11 |
05 Jan 2024 | 135.16 | 137.04 | 135.00 | 136.74 | 136.74 | 27 |
04 Jan 2024 | 137.22 | 137.32 | 135.96 | 135.96 | 135.96 | 100 |
03 Jan 2024 | 136.94 | 137.40 | 136.94 | 137.40 | 137.40 | - |
02 Jan 2024 | 139.44 | 139.70 | 136.98 | 136.98 | 136.98 | - |
29 Dec 2023 | 139.42 | 139.76 | 139.42 | 139.58 | 139.58 | - |
28 Dec 2023 | 139.92 | 140.08 | 139.66 | 139.66 | 139.66 | 100 |
27 Dec 2023 | 138.60 | 140.02 | 138.60 | 140.02 | 140.02 | 22 |
22 Dec 2023 | 137.24 | 138.24 | 137.24 | 138.24 | 138.24 | 16 |
21 Dec 2023 | 138.12 | 138.68 | 137.12 | 137.18 | 137.18 | 10 |
20 Dec 2023 | 141.26 | 141.26 | 139.12 | 139.12 | 139.12 | 40 |
19 Dec 2023 | 141.34 | 142.18 | 141.02 | 141.02 | 141.02 | 9 |
18 Dec 2023 | 140.54 | 141.46 | 140.54 | 141.14 | 141.14 | 50 |
15 Dec 2023 | 142.30 | 142.30 | 140.70 | 140.86 | 140.86 | 135 |
14 Dec 2023 | 147.26 | 147.26 | 142.22 | 142.22 | 142.22 | 1,046 |
13 Dec 2023 | 146.84 | 147.54 | 146.02 | 146.62 | 146.62 | 229 |
12 Dec 2023 | 144.64 | 146.94 | 144.64 | 146.82 | 146.82 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |