Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 134.24 | 136.30 | 134.24 | 136.06 | 136.06 | 54 |
09 May 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
08 May 2024 | 137.04 | 139.08 | 136.24 | 136.24 | 136.24 | 41 |
07 May 2024 | 136.84 | 136.84 | 136.74 | 136.74 | 136.74 | 50 |
06 May 2024 | 134.60 | 136.96 | 134.60 | 136.66 | 136.66 | 42 |
03 May 2024 | 132.46 | 135.30 | 132.46 | 135.30 | 135.30 | 201 |
02 May 2024 | 132.58 | 132.58 | 132.00 | 132.38 | 132.38 | 138 |
30 Apr 2024 | 133.74 | 135.78 | 133.74 | 134.36 | 134.36 | 9 |
29 Apr 2024 | 135.84 | 136.04 | 134.02 | 135.00 | 135.00 | 206 |
26 Apr 2024 | 133.90 | 136.00 | 133.06 | 136.00 | 136.00 | 46 |
25 Apr 2024 | 131.84 | 133.80 | 131.82 | 132.92 | 132.92 | 37 |
24 Apr 2024 | 131.80 | 134.10 | 131.80 | 133.02 | 133.02 | 70 |
23 Apr 2024 | 131.58 | 132.22 | 131.58 | 132.00 | 132.00 | 260 |
22 Apr 2024 | 131.90 | 131.90 | 131.26 | 131.88 | 131.88 | 170 |
19 Apr 2024 | 130.76 | 131.90 | 130.76 | 131.90 | 131.90 | 110 |
18 Apr 2024 | 133.26 | 135.20 | 133.02 | 133.02 | 133.02 | 21 |
17 Apr 2024 | 136.02 | 136.02 | 135.00 | 135.00 | 135.00 | 338 |
16 Apr 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
15 Apr 2024 | 139.50 | 140.00 | 137.52 | 137.52 | 137.52 | 160 |
12 Apr 2024 | 140.24 | 140.24 | 138.94 | 138.94 | 138.94 | 10 |
11 Apr 2024 | 140.52 | 142.68 | 140.42 | 142.36 | 142.36 | 214 |
10 Apr 2024 | 141.52 | 141.62 | 140.32 | 141.48 | 141.48 | 353 |
09 Apr 2024 | 142.62 | 142.62 | 140.24 | 141.98 | 141.98 | 175 |
08 Apr 2024 | 141.40 | 143.12 | 141.00 | 141.50 | 141.50 | 414 |
05 Apr 2024 | 137.24 | 139.22 | 137.16 | 139.22 | 139.22 | 17 |
04 Apr 2024 | 139.04 | 140.64 | 139.04 | 140.64 | 140.64 | 27 |
03 Apr 2024 | 139.70 | 139.90 | 138.96 | 139.30 | 139.30 | 217 |
02 Apr 2024 | 140.72 | 140.78 | 137.70 | 138.88 | 138.88 | 301 |
28 Mar 2024 | 134.74 | 135.22 | 132.74 | 132.74 | 132.74 | 88 |
27 Mar 2024 | 134.56 | 136.68 | 134.56 | 136.14 | 136.14 | 47 |
26 Mar 2024 | 135.00 | 137.44 | 134.98 | 135.40 | 135.40 | 332 |
25 Mar 2024 | 141.36 | 141.36 | 131.82 | 133.16 | 133.16 | 509 |
22 Mar 2024 | 139.48 | 141.14 | 139.48 | 141.14 | 141.14 | 4 |
21 Mar 2024 | 135.00 | 140.26 | 135.00 | 140.26 | 140.26 | 160 |
20 Mar 2024 | 132.50 | 134.86 | 132.50 | 134.78 | 134.78 | 102 |
19 Mar 2024 | 131.98 | 133.84 | 131.68 | 131.76 | 131.76 | 745 |
18 Mar 2024 | 133.80 | 133.80 | 131.80 | 132.02 | 132.02 | 41 |
15 Mar 2024 | 131.08 | 131.20 | 131.08 | 131.20 | 131.20 | 7 |
14 Mar 2024 | 131.60 | 133.66 | 130.88 | 131.36 | 131.36 | 164 |
13 Mar 2024 | 131.28 | 133.32 | 131.28 | 133.32 | 133.32 | 95 |
12 Mar 2024 | 132.60 | 134.62 | 132.60 | 134.62 | 134.62 | 1 |
11 Mar 2024 | 132.60 | 134.08 | 132.60 | 134.08 | 134.08 | 28 |
08 Mar 2024 | 131.48 | 133.46 | 131.48 | 131.54 | 131.54 | 186 |
07 Mar 2024 | 130.88 | 132.82 | 130.88 | 132.82 | 132.82 | 118 |
06 Mar 2024 | 131.60 | 134.02 | 131.60 | 134.02 | 134.02 | 107 |
05 Mar 2024 | 133.24 | 135.26 | 131.04 | 131.04 | 131.04 | 458 |
04 Mar 2024 | 137.52 | 139.64 | 135.18 | 135.18 | 135.18 | 380 |
01 Mar 2024 | 135.30 | 138.38 | 135.30 | 138.38 | 138.38 | 245 |
29 Feb 2024 | 135.08 | 137.00 | 134.76 | 135.38 | 135.38 | 75 |
28 Feb 2024 | 135.62 | 136.98 | 135.18 | 135.34 | 135.34 | 73 |
27 Feb 2024 | 136.86 | 136.86 | 136.02 | 136.02 | 136.02 | 64 |
26 Feb 2024 | 140.40 | 140.40 | 138.12 | 138.42 | 138.42 | 96 |
23 Feb 2024 | 140.50 | 141.88 | 140.18 | 140.18 | 140.18 | 68 |
22 Feb 2024 | 138.98 | 142.36 | 138.98 | 141.12 | 141.12 | 172 |
21 Feb 2024 | 139.44 | 141.64 | 139.42 | 139.54 | 139.54 | 36 |
20 Feb 2024 | 141.16 | 142.72 | 140.72 | 141.60 | 141.60 | 22 |
19 Feb 2024 | 143.86 | 143.98 | 143.86 | 143.98 | 143.98 | 15 |
16 Feb 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
15 Feb 2024 | 144.98 | 146.20 | 144.34 | 144.34 | 144.34 | 20 |
14 Feb 2024 | 142.20 | 145.60 | 142.20 | 145.52 | 145.52 | 77 |
13 Feb 2024 | 145.00 | 145.76 | 141.94 | 141.94 | 141.94 | 281 |
12 Feb 2024 | 144.58 | 147.46 | 142.66 | 147.42 | 147.42 | 429 |
09 Feb 2024 | 143.10 | 146.36 | 142.72 | 145.58 | 145.58 | 1,014 |
08 Feb 2024 | 158.00 | 159.18 | 157.04 | 159.18 | 159.18 | 492 |
07 Feb 2024 | 153.72 | 156.90 | 153.72 | 156.90 | 156.90 | 183 |
06 Feb 2024 | 154.14 | 154.42 | 151.32 | 154.42 | 154.42 | 90 |
05 Feb 2024 | 152.84 | 154.80 | 152.60 | 152.60 | 152.60 | 27 |
02 Feb 2024 | 152.10 | 154.46 | 152.10 | 152.46 | 152.46 | 164 |
01 Feb 2024 | 153.92 | 154.18 | 150.00 | 150.00 | 150.00 | 58 |
31 Jan 2024 | 152.84 | 154.80 | 151.04 | 152.66 | 152.66 | 72 |
30 Jan 2024 | 154.12 | 155.00 | 154.02 | 155.00 | 155.00 | 312 |
29 Jan 2024 | 155.44 | 156.18 | 153.74 | 156.18 | 156.18 | 84 |
26 Jan 2024 | 154.10 | 155.64 | 154.10 | 154.10 | 154.10 | 51 |
25 Jan 2024 | 151.36 | 155.00 | 151.36 | 154.86 | 154.86 | 377 |
24 Jan 2024 | 151.10 | 153.08 | 150.62 | 152.24 | 152.24 | 176 |
23 Jan 2024 | 149.56 | 152.44 | 149.56 | 152.44 | 152.44 | 18 |
22 Jan 2024 | 150.78 | 151.04 | 148.76 | 150.38 | 150.38 | 73 |
19 Jan 2024 | 145.86 | 148.32 | 145.86 | 148.32 | 148.32 | 111 |
18 Jan 2024 | 148.18 | 148.66 | 146.50 | 147.64 | 147.64 | 15 |
17 Jan 2024 | 149.78 | 149.78 | 147.40 | 147.40 | 147.40 | 75 |
16 Jan 2024 | 148.88 | 149.18 | 146.80 | 148.00 | 148.00 | 96 |
15 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
12 Jan 2024 | 148.16 | 148.16 | 146.02 | 147.04 | 147.04 | 601 |
11 Jan 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 38 |
10 Jan 2024 | 144.50 | 144.64 | 144.50 | 144.64 | 144.64 | 4 |
09 Jan 2024 | 143.62 | 145.78 | 143.46 | 145.78 | 145.78 | 21 |
08 Jan 2024 | 144.00 | 144.92 | 144.00 | 144.92 | 144.92 | 274 |
05 Jan 2024 | 146.38 | 146.44 | 144.24 | 144.52 | 144.52 | 35 |
04 Jan 2024 | 146.10 | 146.10 | 143.50 | 144.40 | 144.40 | 10 |
03 Jan 2024 | 144.44 | 145.32 | 144.44 | 144.66 | 144.66 | 70 |
02 Jan 2024 | 147.20 | 147.20 | 144.92 | 144.92 | 144.92 | 123 |
29 Dec 2023 | 144.78 | 147.24 | 144.78 | 147.24 | 147.24 | 10 |
28 Dec 2023 | 145.56 | 146.36 | 143.28 | 146.36 | 146.36 | 53 |
27 Dec 2023 | 147.48 | 147.48 | 144.92 | 144.92 | 144.92 | 68 |
22 Dec 2023 | 144.66 | 146.00 | 140.70 | 146.00 | 146.00 | 1,386 |
21 Dec 2023 | 143.54 | 145.36 | 143.54 | 145.08 | 145.08 | 35 |
20 Dec 2023 | 144.38 | 146.52 | 144.24 | 146.52 | 146.52 | 36 |
19 Dec 2023 | 144.02 | 146.16 | 144.02 | 144.38 | 144.38 | 429 |
18 Dec 2023 | 145.78 | 145.80 | 145.18 | 145.18 | 145.18 | 9 |
15 Dec 2023 | 148.10 | 150.74 | 146.74 | 146.74 | 146.74 | 289 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |