Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 140.00 | 157.00 | 153.20 | 157.60 | 157.60 | 286 |
02 May 2024 | 143.50 | 145.40 | 143.00 | 143.70 | 143.70 | 574 |
01 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
30 Apr 2024 | 144.80 | 144.00 | 143.20 | 142.10 | 142.10 | 217 |
29 Apr 2024 | 141.60 | 145.20 | 142.00 | 142.10 | 142.10 | 603 |
26 Apr 2024 | 144.60 | 144.40 | 143.00 | 143.70 | 143.70 | 1,046 |
25 Apr 2024 | 146.70 | 146.20 | 142.81 | 146.90 | 146.90 | 790 |
24 Apr 2024 | 148.80 | 149.20 | 148.00 | 149.40 | 149.40 | 757 |
23 Apr 2024 | 147.30 | 150.00 | 147.20 | 147.70 | 147.70 | 1,054 |
22 Apr 2024 | 148.60 | 148.60 | 147.19 | 148.60 | 148.60 | 582 |
19 Apr 2024 | 148.60 | 148.60 | 147.40 | 148.20 | 148.20 | 74 |
18 Apr 2024 | 150.70 | 149.60 | 147.00 | 149.60 | 149.60 | 281 |
17 Apr 2024 | 149.60 | 150.20 | 149.00 | 148.80 | 148.80 | 1,296 |
16 Apr 2024 | 149.80 | 148.20 | 147.40 | 147.70 | 147.70 | 620 |
15 Apr 2024 | 150.50 | 152.60 | 149.99 | 152.20 | 152.20 | 532 |
12 Apr 2024 | 154.10 | 156.60 | 151.00 | 154.30 | 154.30 | 1,520 |
11 Apr 2024 | 151.70 | 154.80 | 152.20 | 152.60 | 152.60 | 383 |
10 Apr 2024 | 151.00 | 158.00 | 151.00 | 155.50 | 155.50 | 200 |
09 Apr 2024 | 155.50 | 154.80 | 154.40 | 155.30 | 155.30 | 139 |
08 Apr 2024 | 155.30 | 156.39 | 155.40 | 156.20 | 156.20 | 791 |
05 Apr 2024 | 157.80 | 156.40 | 154.60 | 156.60 | 156.60 | 588 |
04 Apr 2024 | 159.30 | 159.40 | 158.00 | 159.70 | 159.70 | 249 |
03 Apr 2024 | 157.60 | 160.40 | 159.40 | 157.40 | 157.40 | 447 |
02 Apr 2024 | 159.10 | 158.40 | 157.80 | 159.10 | 159.10 | 157 |
28 Mar 2024 | 165.80 | 161.22 | 158.00 | 160.20 | 160.20 | 794 |
27 Mar 2024 | 160.40 | 164.60 | 160.40 | 160.20 | 160.20 | 1,063 |
26 Mar 2024 | 160.00 | 160.60 | 160.00 | 158.30 | 158.30 | 418 |
25 Mar 2024 | 158.10 | 161.00 | 157.00 | 157.60 | 157.60 | 2,679 |
22 Mar 2024 | 160.00 | 162.00 | 158.40 | 160.40 | 160.40 | 242 |
21 Mar 2024 | 157.80 | 161.80 | 156.40 | 162.10 | 162.10 | 560 |
20 Mar 2024 | 151.50 | 157.20 | 151.60 | 156.40 | 156.40 | 495 |
19 Mar 2024 | 156.40 | 155.80 | 151.20 | 156.00 | 156.00 | 1,296 |
18 Mar 2024 | 164.00 | 164.40 | 157.60 | 158.50 | 158.50 | 2,218 |
15 Mar 2024 | 165.20 | 165.01 | 164.00 | 165.20 | 165.20 | 193 |
14 Mar 2024 | 166.30 | 166.60 | 165.20 | 166.90 | 166.90 | 308 |
13 Mar 2024 | 166.30 | 166.40 | 165.40 | 165.00 | 165.00 | 135 |
12 Mar 2024 | 162.30 | 166.21 | 164.40 | 162.70 | 162.70 | 618 |
11 Mar 2024 | 163.30 | 161.60 | 159.20 | 162.50 | 162.50 | 1,164 |
08 Mar 2024 | 163.50 | 165.60 | 164.80 | 162.10 | 162.10 | 170 |
07 Mar 2024 | 164.40 | 162.80 | 162.39 | 163.10 | 163.10 | 1,026 |
06 Mar 2024 | 159.50 | 166.00 | 159.40 | 164.60 | 164.60 | 1,032 |
05 Mar 2024 | 160.20 | 159.60 | 158.80 | 158.90 | 158.90 | 175 |
04 Mar 2024 | 157.40 | 158.80 | 157.40 | 157.60 | 157.60 | 1,366 |
01 Mar 2024 | 154.50 | 156.20 | 155.40 | 156.00 | 156.00 | 399 |
29 Feb 2024 | 154.10 | 155.71 | 153.99 | 155.70 | 155.70 | 746 |
28 Feb 2024 | 158.90 | 155.40 | 155.39 | 158.90 | 158.90 | 47 |
27 Feb 2024 | 153.80 | 158.64 | 153.80 | 155.50 | 155.50 | 244 |
26 Feb 2024 | 153.80 | 155.80 | 154.56 | 156.20 | 156.20 | 1,126 |
23 Feb 2024 | 156.80 | 157.40 | 155.00 | 155.70 | 155.70 | 1,012 |
22 Feb 2024 | 152.20 | 156.40 | 152.40 | 156.40 | 156.40 | 851 |
21 Feb 2024 | 149.60 | 149.21 | 148.02 | 150.10 | 150.10 | 1,225 |
20 Feb 2024 | 150.30 | 152.01 | 150.20 | 150.90 | 150.90 | 1,033 |
19 Feb 2024 | 150.10 | 151.00 | 149.40 | 151.50 | 151.50 | 538 |
16 Feb 2024 | 147.70 | 151.80 | 150.00 | 150.70 | 150.70 | 7,015 |
15 Feb 2024 | 153.20 | 154.20 | 151.80 | 154.30 | 154.30 | 488 |
14 Feb 2024 | 149.40 | 155.40 | 148.60 | 154.30 | 154.30 | 1,598 |
13 Feb 2024 | 148.80 | 149.00 | 143.60 | 148.40 | 148.40 | 2,577 |
12 Feb 2024 | 148.40 | 149.54 | 146.80 | 147.70 | 147.70 | 1,492 |
09 Feb 2024 | 148.40 | 151.00 | 144.80 | 144.40 | 144.40 | 665 |
08 Feb 2024 | 145.20 | 150.20 | 141.60 | 149.40 | 149.40 | 1,422 |
07 Feb 2024 | 138.70 | 146.99 | 135.00 | 146.10 | 146.10 | 3,156 |
06 Feb 2024 | 138.50 | 140.60 | 138.60 | 139.30 | 139.30 | 1,555 |
05 Feb 2024 | 141.40 | 141.80 | 139.01 | 141.40 | 141.40 | 1,712 |
02 Feb 2024 | 139.30 | 142.00 | 140.00 | 141.40 | 141.40 | 1,029 |
01 Feb 2024 | 139.70 | 140.80 | 138.81 | 139.30 | 139.30 | 226 |
31 Jan 2024 | 142.10 | 143.20 | 140.45 | 142.10 | 142.10 | 853 |
30 Jan 2024 | 142.50 | 143.20 | 142.79 | 143.70 | 143.70 | 327 |
29 Jan 2024 | 145.00 | 143.60 | 143.60 | 145.20 | 145.20 | 52 |
26 Jan 2024 | 140.40 | 144.40 | 139.20 | 140.80 | 140.80 | 282 |
25 Jan 2024 | 140.20 | 141.00 | 140.00 | 140.60 | 140.60 | 659 |
24 Jan 2024 | 141.80 | 142.20 | 140.19 | 143.10 | 143.10 | 156 |
23 Jan 2024 | 138.10 | 141.20 | 140.40 | 139.30 | 139.30 | 315 |
22 Jan 2024 | 138.10 | 140.20 | 138.00 | 140.20 | 140.20 | 733 |
19 Jan 2024 | 138.10 | 140.00 | 138.20 | 139.10 | 139.10 | 3,181 |
18 Jan 2024 | 135.50 | 137.99 | 134.80 | 135.70 | 135.70 | 1,866 |
17 Jan 2024 | 136.40 | 136.60 | 134.00 | 135.30 | 135.30 | 5,936 |
16 Jan 2024 | 140.80 | 138.20 | 135.20 | 138.30 | 138.30 | 5,306 |
15 Jan 2024 | 140.80 | 143.80 | 139.40 | 139.70 | 139.70 | 3,416 |
12 Jan 2024 | 144.20 | 144.00 | 139.80 | 140.00 | 140.00 | 6,154 |
11 Jan 2024 | 150.10 | 151.00 | 147.20 | 150.30 | 150.30 | 817 |
10 Jan 2024 | 149.80 | 149.80 | 148.00 | 149.00 | 149.00 | 421 |
09 Jan 2024 | 151.30 | 151.80 | 148.60 | 150.90 | 150.90 | 788 |
08 Jan 2024 | 149.40 | 151.80 | 149.00 | 149.40 | 149.40 | 228 |
05 Jan 2024 | 150.90 | 150.20 | 148.20 | 151.50 | 151.50 | 199 |
04 Jan 2024 | 151.70 | 152.60 | 150.59 | 151.50 | 151.50 | 1,869 |
03 Jan 2024 | 154.10 | 152.48 | 150.20 | 154.10 | 154.10 | 1,565 |
02 Jan 2024 | 157.80 | 157.80 | 153.80 | 156.80 | 156.80 | 3,433 |
29 Dec 2023 | 156.00 | 158.00 | 156.00 | 156.80 | 156.80 | 754 |
28 Dec 2023 | 155.30 | 156.80 | 154.81 | 156.60 | 156.60 | 1,283 |
27 Dec 2023 | 154.10 | 157.80 | 154.80 | 155.50 | 155.50 | 3,822 |
22 Dec 2023 | 150.70 | 154.80 | 152.80 | 151.30 | 151.30 | 2,209 |
21 Dec 2023 | 154.30 | 151.81 | 147.40 | 149.40 | 149.40 | 8,138 |
20 Dec 2023 | 161.00 | 162.20 | 159.79 | 162.30 | 162.30 | 4,697 |
19 Dec 2023 | 158.70 | 163.60 | 158.60 | 162.70 | 162.70 | 6,285 |
18 Dec 2023 | 158.70 | 161.20 | 158.40 | 158.30 | 158.30 | 1,138 |
15 Dec 2023 | 154.10 | 161.00 | 158.41 | 161.20 | 161.20 | 1,374 |
14 Dec 2023 | 150.90 | 158.00 | 153.20 | 155.50 | 155.50 | 2,424 |
13 Dec 2023 | 153.40 | 151.80 | 149.20 | 152.40 | 152.40 | 1,050 |
12 Dec 2023 | 155.70 | 155.35 | 152.39 | 156.20 | 156.20 | 935 |
11 Dec 2023 | 154.90 | 158.20 | 156.00 | 156.40 | 156.40 | 6,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |