Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 171.02 | 171.28 | 169.42 | 170.66 | 170.66 | 2,205 |
03 May 2024 | 168.88 | 171.12 | 168.52 | 170.42 | 170.42 | 2,102 |
02 May 2024 | 170.14 | 170.14 | 167.62 | 168.52 | 168.52 | 886 |
30 Apr 2024 | 171.26 | 171.76 | 169.28 | 169.72 | 169.72 | 2,576 |
29 Apr 2024 | 174.48 | 174.48 | 171.22 | 171.34 | 171.34 | 1,169 |
26 Apr 2024 | 172.14 | 174.68 | 172.14 | 173.94 | 173.94 | 8,002 |
25 Apr 2024 | 174.94 | 174.98 | 168.82 | 171.90 | 171.90 | 8,431 |
24 Apr 2024 | 176.30 | 177.36 | 174.68 | 175.20 | 175.20 | 9,461 |
23 Apr 2024 | 170.50 | 175.42 | 170.50 | 175.24 | 175.24 | 17,349 |
22 Apr 2024 | 165.80 | 167.96 | 163.96 | 167.00 | 167.00 | 7,202 |
19 Apr 2024 | 167.04 | 168.18 | 164.14 | 164.54 | 164.54 | 8,227 |
18 Apr 2024 | 168.68 | 169.36 | 167.18 | 167.54 | 167.54 | 2,390 |
17 Apr 2024 | 170.08 | 171.02 | 168.16 | 168.32 | 168.32 | 2,725 |
16 Apr 2024 | 167.82 | 171.34 | 167.60 | 170.04 | 170.04 | 6,548 |
15 Apr 2024 | 170.68 | 173.38 | 169.40 | 169.50 | 169.50 | 8,804 |
12 Apr 2024 | 172.76 | 174.12 | 169.46 | 169.78 | 169.78 | 5,498 |
11 Apr 2024 | 171.30 | 172.72 | 169.72 | 172.52 | 172.52 | 3,349 |
10 Apr 2024 | 172.82 | 173.36 | 169.16 | 171.36 | 171.36 | 9,349 |
09 Apr 2024 | 176.46 | 177.26 | 171.56 | 172.56 | 172.56 | 8,972 |
08 Apr 2024 | 176.82 | 178.24 | 176.22 | 176.58 | 176.58 | 2,535 |
05 Apr 2024 | 175.70 | 177.92 | 174.04 | 177.08 | 177.08 | 5,414 |
04 Apr 2024 | 177.84 | 178.42 | 176.06 | 176.44 | 176.44 | 1,701 |
03 Apr 2024 | 177.16 | 179.44 | 177.04 | 177.84 | 177.84 | 4,105 |
02 Apr 2024 | 180.00 | 181.78 | 176.64 | 177.84 | 177.84 | 4,478 |
28 Mar 2024 | 181.68 | 181.84 | 179.20 | 180.56 | 180.56 | 11,089 |
27 Mar 2024 | 181.72 | 184.40 | 181.24 | 181.24 | 181.24 | 6,443 |
26 Mar 2024 | 180.30 | 183.16 | 180.00 | 181.64 | 181.64 | 13,602 |
25 Mar 2024 | 180.00 | 180.96 | 178.68 | 180.10 | 180.10 | 5,681 |
22 Mar 2024 | 175.58 | 180.88 | 174.38 | 180.38 | 180.38 | 4,271 |
21 Mar 2024 | 175.58 | 180.82 | 174.38 | 178.78 | 178.78 | 7,022 |
20 Mar 2024 | 173.24 | 175.04 | 173.24 | 174.44 | 174.44 | 1,053 |
19 Mar 2024 | 172.30 | 173.60 | 170.84 | 173.46 | 173.46 | 3,604 |
18 Mar 2024 | 172.30 | 174.00 | 171.76 | 172.00 | 172.00 | 3,156 |
15 Mar 2024 | 173.72 | 175.90 | 172.00 | 172.94 | 172.94 | 4,616 |
14 Mar 2024 | 176.12 | 176.12 | 173.80 | 173.80 | 173.80 | 4,960 |
13 Mar 2024 | 177.06 | 177.40 | 174.90 | 175.62 | 175.62 | 3,865 |
12 Mar 2024 | 175.06 | 177.40 | 173.62 | 177.14 | 177.14 | 10,503 |
11 Mar 2024 | 174.50 | 175.44 | 172.42 | 174.06 | 174.06 | 6,936 |
08 Mar 2024 | 178.44 | 178.44 | 176.18 | 176.24 | 176.24 | 1,583 |
07 Mar 2024 | 174.56 | 179.00 | 174.36 | 178.30 | 178.30 | 5,663 |
06 Mar 2024 | 172.68 | 175.64 | 172.68 | 174.76 | 174.76 | 4,249 |
05 Mar 2024 | 175.24 | 176.26 | 172.04 | 172.48 | 172.48 | 7,465 |
04 Mar 2024 | 173.58 | 175.96 | 172.94 | 175.96 | 175.96 | 5,408 |
01 Mar 2024 | 173.26 | 174.86 | 171.74 | 173.42 | 173.42 | 4,424 |
29 Feb 2024 | 171.48 | 173.52 | 170.18 | 173.42 | 173.42 | 3,216 |
28 Feb 2024 | 174.42 | 174.74 | 171.86 | 171.86 | 171.86 | 4,961 |
27 Feb 2024 | 172.36 | 175.00 | 172.36 | 174.30 | 174.30 | 12,456 |
26 Feb 2024 | 169.96 | 173.38 | 168.96 | 172.70 | 172.70 | 7,989 |
23 Feb 2024 | 166.90 | 170.10 | 166.76 | 170.04 | 170.04 | 8,660 |
22 Feb 2024 | 162.84 | 167.92 | 162.84 | 167.60 | 167.60 | 5,395 |
21 Feb 2024 | 162.60 | 163.40 | 161.76 | 162.26 | 162.26 | 9,018 |
20 Feb 2024 | 163.36 | 164.50 | 162.48 | 162.82 | 162.82 | 3,490 |
19 Feb 2024 | 163.62 | 164.90 | 163.54 | 163.80 | 163.80 | 2,561 |
16 Feb 2024 | 164.56 | 165.40 | 163.66 | 163.80 | 163.80 | 7,342 |
15 Feb 2024 | 165.08 | 166.74 | 163.80 | 164.40 | 164.40 | 7,105 |
14 Feb 2024 | 161.92 | 165.22 | 161.66 | 165.06 | 165.06 | 4,677 |
13 Feb 2024 | 166.36 | 166.94 | 160.60 | 161.94 | 161.94 | 10,374 |
12 Feb 2024 | 167.94 | 168.42 | 166.20 | 166.42 | 166.42 | 4,010 |
09 Feb 2024 | 167.22 | 169.06 | 166.98 | 168.20 | 168.20 | 6,176 |
08 Feb 2024 | 168.32 | 169.40 | 167.14 | 167.48 | 167.48 | 3,409 |
07 Feb 2024 | 165.94 | 168.16 | 165.54 | 167.94 | 167.94 | 4,042 |
06 Feb 2024 | 164.70 | 167.64 | 164.10 | 166.00 | 166.00 | 5,267 |
05 Feb 2024 | 163.86 | 164.96 | 163.06 | 164.42 | 164.42 | 8,892 |
02 Feb 2024 | 163.40 | 165.84 | 162.56 | 163.74 | 163.74 | 12,602 |
01 Feb 2024 | 160.00 | 162.84 | 159.62 | 162.58 | 162.58 | 4,640 |
31 Jan 2024 | 161.90 | 162.44 | 160.06 | 160.14 | 160.14 | 3,047 |
30 Jan 2024 | 162.40 | 162.96 | 161.76 | 161.76 | 161.76 | 9,690 |
29 Jan 2024 | 158.90 | 162.46 | 158.90 | 162.46 | 162.46 | 14,276 |
26 Jan 2024 | 160.28 | 160.32 | 157.88 | 159.66 | 159.66 | 6,438 |
25 Jan 2024 | 159.90 | 162.32 | 158.06 | 159.60 | 159.60 | 22,047 |
24 Jan 2024 | 152.40 | 161.96 | 152.40 | 160.34 | 160.34 | 65,578 |
23 Jan 2024 | 149.74 | 150.18 | 147.88 | 149.84 | 149.84 | 5,988 |
22 Jan 2024 | 149.32 | 150.22 | 149.00 | 149.76 | 149.76 | 25,655 |
19 Jan 2024 | 147.38 | 149.90 | 147.36 | 149.72 | 149.72 | 14,388 |
18 Jan 2024 | 144.44 | 147.46 | 144.34 | 147.44 | 147.44 | 5,402 |
17 Jan 2024 | 143.24 | 144.78 | 143.04 | 144.60 | 144.60 | 2,616 |
16 Jan 2024 | 143.36 | 144.72 | 143.30 | 144.04 | 144.04 | 3,850 |
15 Jan 2024 | 144.76 | 144.84 | 143.56 | 143.68 | 143.68 | 6,370 |
12 Jan 2024 | 143.00 | 144.80 | 141.88 | 144.58 | 144.58 | 3,797 |
11 Jan 2024 | 142.66 | 143.68 | 141.54 | 142.54 | 142.54 | 2,953 |
10 Jan 2024 | 138.70 | 142.26 | 138.70 | 142.04 | 142.04 | 2,569 |
09 Jan 2024 | 139.26 | 139.76 | 137.50 | 138.96 | 138.96 | 1,835 |
08 Jan 2024 | 136.92 | 139.06 | 136.50 | 139.04 | 139.04 | 2,718 |
05 Jan 2024 | 136.12 | 137.52 | 134.62 | 136.68 | 136.68 | 5,778 |
04 Jan 2024 | 136.70 | 137.70 | 135.64 | 135.64 | 135.64 | 3,340 |
03 Jan 2024 | 136.96 | 138.60 | 136.64 | 136.90 | 136.90 | 3,919 |
02 Jan 2024 | 139.06 | 140.62 | 136.70 | 137.00 | 137.00 | 5,457 |
29 Dec 2023 | 140.28 | 140.48 | 139.26 | 139.60 | 139.60 | 4,241 |
28 Dec 2023 | 140.28 | 140.48 | 139.44 | 139.52 | 139.52 | 3,617 |
27 Dec 2023 | 138.86 | 140.30 | 138.22 | 140.28 | 140.28 | 2,927 |
22 Dec 2023 | 137.60 | 138.48 | 137.06 | 138.32 | 138.32 | 4,086 |
21 Dec 2023 | 138.14 | 138.80 | 137.08 | 137.96 | 137.96 | 8,140 |
20 Dec 2023 | 140.92 | 141.12 | 137.04 | 137.64 | 137.64 | 6,411 |
19 Dec 2023 | 141.70 | 142.54 | 141.04 | 141.04 | 141.04 | 1,769 |
18 Dec 2023 | 141.22 | 141.96 | 140.32 | 141.74 | 141.74 | 7,816 |
15 Dec 2023 | 141.78 | 142.82 | 140.84 | 140.86 | 140.86 | 5,967 |
14 Dec 2023 | 147.30 | 147.36 | 141.46 | 141.98 | 141.98 | 19,718 |
13 Dec 2023 | 146.82 | 148.02 | 145.66 | 146.28 | 146.28 | 5,506 |
12 Dec 2023 | 144.02 | 147.36 | 144.02 | 146.40 | 146.40 | 15,221 |
11 Dec 2023 | 147.66 | 148.38 | 145.72 | 147.32 | 147.32 | 13,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |