Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 133.00 | 135.50 | 133.00 | 134.50 | 134.50 | 20 |
03 May 2024 | 132.40 | 134.20 | 132.20 | 132.90 | 132.90 | 1,084 |
02 May 2024 | 133.00 | 133.80 | 131.50 | 132.20 | 132.20 | 296 |
30 Apr 2024 | 139.40 | 139.40 | 134.30 | 136.70 | 136.70 | 90 |
29 Apr 2024 | 138.80 | 140.60 | 138.80 | 140.20 | 140.20 | 332 |
26 Apr 2024 | 137.20 | 140.20 | 137.20 | 138.60 | 138.60 | - |
25 Apr 2024 | 138.80 | 139.50 | 136.00 | 136.90 | 136.90 | 394 |
24 Apr 2024 | 140.10 | 140.70 | 138.70 | 139.00 | 139.00 | 100 |
23 Apr 2024 | 140.00 | 140.70 | 138.80 | 139.80 | 139.80 | - |
22 Apr 2024 | 141.00 | 141.70 | 138.30 | 140.00 | 140.00 | - |
19 Apr 2024 | 139.30 | 141.40 | 139.00 | 140.80 | 140.80 | 80 |
18 Apr 2024 | 141.10 | 142.00 | 140.30 | 140.90 | 140.90 | 8 |
17 Apr 2024 | 141.10 | 141.30 | 138.70 | 140.70 | 140.70 | 200 |
16 Apr 2024 | 143.20 | 143.80 | 141.00 | 141.50 | 141.50 | 86 |
15 Apr 2024 | 145.70 | 147.70 | 143.30 | 143.40 | 143.40 | 252 |
12 Apr 2024 | 146.50 | 148.70 | 145.10 | 145.30 | 145.30 | 2 |
11 Apr 2024 | 146.30 | 147.70 | 145.40 | 146.50 | 146.50 | 40 |
10 Apr 2024 | 147.70 | 150.60 | 146.00 | 146.30 | 146.30 | 13 |
09 Apr 2024 | 148.20 | 149.20 | 147.30 | 147.60 | 147.60 | 40 |
08 Apr 2024 | 148.50 | 151.00 | 148.30 | 148.30 | 148.30 | 361 |
05 Apr 2024 | 148.10 | 150.50 | 147.90 | 148.40 | 148.40 | 407 |
04 Apr 2024 | 146.70 | 152.40 | 146.40 | 148.50 | 148.50 | 665 |
03 Apr 2024 | 143.70 | 147.40 | 143.50 | 146.60 | 146.60 | 334 |
02 Apr 2024 | 141.10 | 144.20 | 141.10 | 144.00 | 144.00 | 8 |
28 Mar 2024 | 140.60 | 142.05 | 140.35 | 141.20 | 141.20 | 125 |
27 Mar 2024 | 140.60 | 140.90 | 139.10 | 140.70 | 140.70 | 13 |
26 Mar 2024 | 138.75 | 140.70 | 138.40 | 140.50 | 140.50 | 60 |
25 Mar 2024 | 138.50 | 139.75 | 137.90 | 138.65 | 138.65 | 3 |
22 Mar 2024 | 136.90 | 137.80 | 135.55 | 137.25 | 137.25 | 161 |
21 Mar 2024 | 138.25 | 139.80 | 136.85 | 137.00 | 137.00 | 209 |
20 Mar 2024 | 137.40 | 138.25 | 136.20 | 138.00 | 138.00 | - |
19 Mar 2024 | 135.70 | 138.20 | 135.55 | 137.50 | 137.50 | 165 |
18 Mar 2024 | 133.60 | 136.20 | 132.70 | 135.80 | 135.80 | 394 |
15 Mar 2024 | 130.10 | 133.60 | 130.10 | 132.50 | 132.50 | - |
14 Mar 2024 | 132.85 | 132.85 | 130.10 | 130.20 | 130.20 | 627 |
13 Mar 2024 | 138.75 | 141.55 | 131.90 | 132.75 | 132.75 | 391 |
12 Mar 2024 | 134.90 | 138.75 | 133.05 | 138.75 | 138.75 | 416 |
11 Mar 2024 | 133.35 | 135.05 | 133.00 | 134.85 | 134.85 | 45 |
08 Mar 2024 | 133.75 | 135.55 | 133.30 | 133.45 | 133.45 | 216 |
07 Mar 2024 | 135.40 | 135.70 | 133.20 | 133.95 | 133.95 | 1,113 |
06 Mar 2024 | 137.90 | 138.85 | 135.60 | 135.75 | 135.75 | 1,100 |
05 Mar 2024 | 141.50 | 141.55 | 136.70 | 137.90 | 137.90 | 471 |
04 Mar 2024 | 140.00 | 142.95 | 139.25 | 142.00 | 142.00 | 181 |
01 Mar 2024 | 144.85 | 147.80 | 137.95 | 139.70 | 139.70 | 172 |
29 Feb 2024 | 144.50 | 146.45 | 144.25 | 144.55 | 144.55 | 129 |
28 Feb 2024 | 143.75 | 145.35 | 143.25 | 144.40 | 144.40 | 276 |
27 Feb 2024 | 139.90 | 143.90 | 139.90 | 143.55 | 143.55 | 84 |
26 Feb 2024 | 140.45 | 141.45 | 138.90 | 140.25 | 140.25 | 211 |
23 Feb 2024 | 138.75 | 141.10 | 138.75 | 140.80 | 140.80 | 116 |
22 Feb 2024 | 135.70 | 139.70 | 135.70 | 139.25 | 139.25 | 110 |
21 Feb 2024 | 133.70 | 136.85 | 133.70 | 135.90 | 135.90 | - |
20 Feb 2024 | 135.30 | 136.15 | 133.35 | 133.80 | 133.80 | 80 |
19 Feb 2024 | 134.55 | 136.65 | 133.70 | 135.65 | 135.65 | 342 |
16 Feb 2024 | 134.90 | 137.20 | 134.90 | 134.95 | 134.95 | 63 |
15 Feb 2024 | 132.65 | 135.80 | 132.65 | 135.10 | 135.10 | 65 |
14 Feb 2024 | 133.60 | 135.00 | 132.25 | 133.25 | 133.25 | 4,679 |
13 Feb 2024 | 135.70 | 137.05 | 133.40 | 133.75 | 133.75 | 365 |
12 Feb 2024 | 134.80 | 136.40 | 133.90 | 136.15 | 136.15 | 208 |
09 Feb 2024 | 132.20 | 134.50 | 132.20 | 133.65 | 133.65 | - |
08 Feb 2024 | 130.80 | 133.10 | 130.80 | 132.50 | 132.50 | 165 |
07 Feb 2024 | 130.35 | 133.70 | 130.35 | 131.00 | 131.00 | 270 |
06 Feb 2024 | 131.80 | 132.20 | 129.80 | 130.80 | 130.80 | 820 |
05 Feb 2024 | 131.35 | 132.65 | 131.30 | 131.30 | 131.30 | 18 |
02 Feb 2024 | 130.90 | 133.75 | 130.90 | 131.70 | 131.70 | 158 |
01 Feb 2024 | 130.05 | 133.75 | 130.00 | 131.00 | 131.00 | 123 |
31 Jan 2024 | 127.15 | 131.95 | 127.15 | 130.45 | 130.45 | 50 |
30 Jan 2024 | 128.50 | 128.85 | 126.75 | 127.70 | 127.70 | 300 |
29 Jan 2024 | 126.60 | 128.05 | 125.45 | 128.00 | 128.00 | 26 |
26 Jan 2024 | 123.00 | 128.30 | 123.00 | 127.05 | 127.05 | 5 |
25 Jan 2024 | 127.00 | 127.20 | 124.25 | 124.45 | 124.45 | 718 |
24 Jan 2024 | 128.70 | 128.70 | 126.45 | 127.10 | 127.10 | 1,440 |
23 Jan 2024 | 117.50 | 126.45 | 117.50 | 125.50 | 125.50 | 1,080 |
22 Jan 2024 | 116.35 | 118.80 | 116.35 | 117.20 | 117.20 | 110 |
19 Jan 2024 | 117.50 | 117.80 | 115.60 | 116.25 | 116.25 | - |
18 Jan 2024 | 116.65 | 117.45 | 115.95 | 117.05 | 117.05 | 8 |
17 Jan 2024 | 118.15 | 118.15 | 115.80 | 116.15 | 116.15 | 211 |
16 Jan 2024 | 118.75 | 119.55 | 118.40 | 118.75 | 118.75 | 182 |
15 Jan 2024 | 119.40 | 119.90 | 118.95 | 119.05 | 119.05 | 35 |
12 Jan 2024 | 123.40 | 124.05 | 120.10 | 120.10 | 120.10 | 1,202 |
11 Jan 2024 | 122.90 | 126.20 | 122.75 | 123.45 | 123.45 | 1,054 |
10 Jan 2024 | 121.85 | 123.60 | 121.85 | 122.75 | 122.75 | 96 |
09 Jan 2024 | 121.25 | 122.65 | 120.70 | 122.15 | 122.15 | 31 |
08 Jan 2024 | 119.90 | 121.95 | 118.60 | 121.45 | 121.45 | 402 |
05 Jan 2024 | 116.50 | 119.95 | 116.50 | 119.35 | 119.35 | 63 |
04 Jan 2024 | 115.30 | 117.25 | 115.30 | 116.90 | 116.90 | 619 |
03 Jan 2024 | 118.50 | 118.65 | 115.10 | 115.15 | 115.15 | 142 |
02 Jan 2024 | 117.40 | 120.35 | 117.30 | 118.50 | 118.50 | 159 |
29 Dec 2023 | 116.65 | 117.45 | 116.55 | 117.45 | 117.45 | 38 |
28 Dec 2023 | 119.50 | 119.55 | 116.35 | 116.75 | 116.75 | 528 |
27 Dec 2023 | 120.10 | 120.10 | 118.70 | 119.50 | 119.50 | 541 |
22 Dec 2023 | 119.15 | 120.85 | 119.05 | 119.25 | 119.25 | 24 |
21 Dec 2023 | 121.00 | 121.00 | 119.20 | 119.50 | 119.50 | 110 |
20 Dec 2023 | 122.90 | 124.25 | 121.05 | 121.05 | 121.05 | 113 |
19 Dec 2023 | 122.45 | 123.80 | 122.10 | 122.95 | 122.95 | 549 |
18 Dec 2023 | 124.85 | 124.85 | 121.45 | 122.15 | 122.15 | 95 |
15 Dec 2023 | 124.60 | 127.95 | 124.10 | 124.10 | 124.10 | 202 |
14 Dec 2023 | 124.15 | 126.95 | 124.15 | 124.25 | 124.25 | 1,063 |
13 Dec 2023 | 124.20 | 124.60 | 122.95 | 123.95 | 123.95 | - |
12 Dec 2023 | 123.90 | 125.80 | 123.30 | 123.65 | 123.65 | 268 |
11 Dec 2023 | 125.00 | 125.25 | 123.50 | 123.90 | 123.90 | 590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |