Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 300 |
02 May 2024 | 132.50 | 132.50 | 131.70 | 131.70 | 131.70 | 1 |
30 Apr 2024 | 138.80 | 138.80 | 135.00 | 135.00 | 135.00 | 50 |
29 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
26 Apr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
25 Apr 2024 | 138.40 | 138.40 | 138.00 | 138.00 | 138.00 | 70 |
24 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
23 Apr 2024 | 139.80 | 139.80 | 139.30 | 139.30 | 139.30 | 25 |
22 Apr 2024 | 141.50 | 141.50 | 138.80 | 138.80 | 138.80 | 500 |
19 Apr 2024 | 139.30 | 140.30 | 139.30 | 140.30 | 140.30 | 1 |
18 Apr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
17 Apr 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 500 |
16 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
15 Apr 2024 | 145.30 | 147.70 | 145.30 | 147.70 | 147.70 | 36 |
12 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1 |
11 Apr 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
10 Apr 2024 | 147.80 | 149.70 | 147.80 | 149.70 | 149.70 | 70 |
09 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
08 Apr 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 1 |
05 Apr 2024 | 149.10 | 149.40 | 148.60 | 148.60 | 148.60 | 4,790 |
04 Apr 2024 | 146.40 | 151.40 | 146.40 | 151.40 | 151.40 | 10 |
03 Apr 2024 | 143.40 | 147.00 | 143.40 | 147.00 | 147.00 | 47 |
02 Apr 2024 | 142.60 | 144.00 | 141.20 | 144.00 | 144.00 | 140 |
28 Mar 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
27 Mar 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
26 Mar 2024 | 138.80 | 140.15 | 138.80 | 140.15 | 140.15 | 100 |
25 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
22 Mar 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
21 Mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
20 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
19 Mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
18 Mar 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
15 Mar 2024 | 130.15 | 132.05 | 130.15 | 132.05 | 132.05 | 120 |
14 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
13 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
12 Mar 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
11 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 50 |
08 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
07 Mar 2024 | 135.50 | 135.50 | 133.55 | 135.00 | 135.00 | 58 |
06 Mar 2024 | 138.25 | 138.70 | 138.25 | 138.70 | 138.70 | 30 |
05 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
04 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
01 Mar 2024 | 145.15 | 145.15 | 139.30 | 139.30 | 139.30 | 5 |
29 Feb 2024 | 144.60 | 146.00 | 144.60 | 144.90 | 144.90 | 60 |
28 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
27 Feb 2024 | 140.10 | 141.50 | 140.10 | 141.50 | 141.50 | 20 |
26 Feb 2024 | 140.65 | 141.25 | 140.65 | 141.25 | 141.25 | 17 |
23 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
22 Feb 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
21 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
20 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
19 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
16 Feb 2024 | 135.10 | 137.05 | 135.10 | 137.05 | 137.05 | 20 |
15 Feb 2024 | 133.90 | 135.65 | 133.90 | 135.40 | 135.40 | 140 |
14 Feb 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
13 Feb 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
12 Feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 1 |
09 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 60 |
08 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
07 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
06 Feb 2024 | 132.05 | 132.05 | 131.00 | 131.00 | 131.00 | 12 |
05 Feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
02 Feb 2024 | 131.30 | 133.70 | 131.30 | 132.35 | 132.35 | 6 |
01 Feb 2024 | 129.35 | 130.60 | 129.35 | 130.60 | 130.60 | 3 |
31 Jan 2024 | 127.60 | 129.85 | 127.60 | 129.85 | 129.85 | 6 |
30 Jan 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
29 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
26 Jan 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
25 Jan 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
24 Jan 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
23 Jan 2024 | 118.30 | 125.95 | 118.30 | 125.95 | 125.95 | 85 |
22 Jan 2024 | 116.50 | 117.25 | 116.50 | 117.25 | 117.25 | 10 |
19 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
18 Jan 2024 | 117.00 | 117.00 | 116.25 | 116.25 | 116.25 | 30 |
17 Jan 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
16 Jan 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
15 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
12 Jan 2024 | 123.60 | 124.00 | 123.60 | 124.00 | 124.00 | 1 |
11 Jan 2024 | 122.10 | 125.50 | 122.10 | 125.50 | 125.50 | 16 |
10 Jan 2024 | 121.80 | 123.25 | 121.80 | 123.05 | 123.05 | 546 |
09 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
08 Jan 2024 | 119.60 | 122.30 | 119.40 | 122.30 | 122.30 | 33 |
05 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
04 Jan 2024 | 115.80 | 116.15 | 115.80 | 116.15 | 116.15 | 10 |
03 Jan 2024 | 118.50 | 118.50 | 116.20 | 116.20 | 116.20 | 30 |
02 Jan 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
29 Dec 2023 | 116.55 | 117.50 | 116.55 | 117.50 | 117.50 | 1 |
28 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
27 Dec 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
22 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
21 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
20 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
19 Dec 2023 | 122.15 | 123.15 | 122.15 | 123.15 | 123.15 | 200 |
18 Dec 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
15 Dec 2023 | 124.55 | 124.90 | 124.55 | 124.90 | 124.90 | 5 |
14 Dec 2023 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
13 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
12 Dec 2023 | 123.80 | 124.35 | 123.80 | 124.35 | 124.35 | 50 |
11 Dec 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 50 |
08 Dec 2023 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |