Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 139.32 | 140.10 | 139.32 | 139.62 | 139.62 | 208 |
09 May 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
08 May 2024 | 138.86 | 140.54 | 137.80 | 137.80 | 137.80 | 880 |
07 May 2024 | 138.96 | 141.48 | 138.96 | 141.48 | 141.48 | 100 |
06 May 2024 | 137.72 | 139.02 | 137.72 | 139.02 | 139.02 | 109 |
03 May 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
02 May 2024 | 134.86 | 136.46 | 134.80 | 136.32 | 136.32 | 336 |
30 Apr 2024 | 139.30 | 140.00 | 139.30 | 140.00 | 140.00 | 110 |
29 Apr 2024 | 138.10 | 140.14 | 138.10 | 139.72 | 139.72 | 500 |
26 Apr 2024 | 138.04 | 139.32 | 137.64 | 137.96 | 137.96 | 423 |
25 Apr 2024 | 135.02 | 136.44 | 132.00 | 135.24 | 135.24 | 732 |
24 Apr 2024 | 137.22 | 137.48 | 137.04 | 137.08 | 137.08 | 177 |
23 Apr 2024 | 135.02 | 136.46 | 135.00 | 135.00 | 135.00 | 90 |
22 Apr 2024 | 135.86 | 137.96 | 135.86 | 137.96 | 137.96 | 150 |
19 Apr 2024 | 136.12 | 137.72 | 136.12 | 137.70 | 137.70 | 360 |
18 Apr 2024 | 140.02 | 141.64 | 138.00 | 138.00 | 138.00 | 517 |
17 Apr 2024 | 141.82 | 143.58 | 141.82 | 142.12 | 142.12 | 55 |
16 Apr 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
15 Apr 2024 | 145.14 | 145.48 | 145.14 | 145.48 | 145.48 | 20 |
12 Apr 2024 | 148.62 | 150.76 | 148.62 | 148.96 | 148.96 | 346 |
11 Apr 2024 | 145.24 | 148.00 | 145.24 | 148.00 | 148.00 | 296 |
10 Apr 2024 | 146.70 | 146.72 | 145.72 | 145.72 | 145.72 | 182 |
09 Apr 2024 | 145.36 | 147.24 | 144.94 | 147.14 | 147.14 | 809 |
08 Apr 2024 | 144.12 | 145.88 | 144.12 | 145.88 | 145.88 | 115 |
05 Apr 2024 | 142.24 | 144.22 | 142.24 | 144.22 | 144.22 | 315 |
04 Apr 2024 | 143.46 | 145.40 | 143.46 | 145.38 | 145.38 | 230 |
03 Apr 2024 | 141.46 | 143.40 | 141.46 | 143.40 | 143.40 | 238 |
02 Apr 2024 | 143.38 | 143.38 | 141.78 | 141.78 | 141.78 | 49 |
28 Mar 2024 | 143.08 | 143.90 | 143.08 | 143.24 | 143.24 | 39 |
27 Mar 2024 | 140.16 | 143.74 | 140.16 | 143.24 | 143.24 | 405 |
26 Mar 2024 | 140.26 | 141.78 | 140.26 | 141.34 | 141.34 | 367 |
25 Mar 2024 | 141.54 | 142.62 | 140.54 | 140.90 | 140.90 | 283 |
22 Mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
21 Mar 2024 | 137.70 | 141.16 | 137.70 | 141.16 | 141.16 | 60 |
20 Mar 2024 | 136.90 | 137.94 | 136.90 | 137.94 | 137.94 | 126 |
19 Mar 2024 | 136.80 | 138.38 | 136.48 | 136.48 | 136.48 | 265 |
18 Mar 2024 | 136.92 | 138.52 | 136.92 | 138.52 | 138.52 | 10 |
15 Mar 2024 | 137.78 | 137.78 | 137.42 | 137.42 | 137.42 | 140 |
14 Mar 2024 | 138.24 | 140.30 | 137.98 | 137.98 | 137.98 | 76 |
13 Mar 2024 | 138.24 | 139.04 | 138.20 | 138.20 | 138.20 | 390 |
12 Mar 2024 | 139.00 | 140.10 | 139.00 | 139.58 | 139.58 | 300 |
11 Mar 2024 | 139.98 | 141.34 | 139.98 | 140.04 | 140.04 | 212 |
08 Mar 2024 | 142.78 | 143.06 | 142.78 | 143.06 | 143.06 | 200 |
07 Mar 2024 | 142.92 | 146.28 | 142.92 | 146.28 | 146.28 | 91 |
06 Mar 2024 | 142.78 | 145.16 | 142.78 | 144.80 | 144.80 | 360 |
05 Mar 2024 | 143.98 | 145.30 | 143.26 | 143.82 | 143.82 | 411 |
04 Mar 2024 | 144.00 | 145.08 | 143.30 | 144.42 | 144.42 | 600 |
01 Mar 2024 | 142.26 | 143.50 | 142.08 | 143.50 | 143.50 | 246 |
29 Feb 2024 | 140.90 | 142.08 | 140.46 | 142.08 | 142.08 | 496 |
28 Feb 2024 | 140.10 | 141.22 | 139.98 | 140.14 | 140.14 | 220 |
27 Feb 2024 | 139.32 | 141.06 | 138.50 | 140.18 | 140.18 | 1,068 |
26 Feb 2024 | 137.38 | 139.22 | 137.38 | 139.02 | 139.02 | 186 |
23 Feb 2024 | 136.76 | 138.24 | 136.76 | 137.32 | 137.32 | 192 |
22 Feb 2024 | 133.58 | 136.00 | 133.58 | 135.78 | 135.78 | 298 |
21 Feb 2024 | 130.90 | 131.96 | 130.00 | 130.00 | 130.00 | 164 |
20 Feb 2024 | 142.80 | 142.80 | 142.48 | 142.48 | 142.48 | 100 |
19 Feb 2024 | 143.26 | 145.12 | 143.26 | 145.12 | 145.12 | 102 |
16 Feb 2024 | 143.06 | 145.32 | 142.66 | 143.32 | 143.32 | 265 |
15 Feb 2024 | 143.60 | 143.82 | 143.12 | 143.12 | 143.12 | 124 |
14 Feb 2024 | 142.14 | 144.72 | 142.14 | 144.52 | 144.52 | 235 |
13 Feb 2024 | 146.60 | 147.78 | 144.00 | 144.00 | 144.00 | 170 |
12 Feb 2024 | 148.62 | 149.50 | 148.62 | 149.50 | 149.50 | 147 |
09 Feb 2024 | 148.48 | 151.00 | 148.48 | 149.98 | 149.98 | 435 |
08 Feb 2024 | 145.78 | 149.66 | 145.74 | 149.66 | 149.66 | 593 |
07 Feb 2024 | 143.92 | 145.80 | 143.92 | 143.94 | 143.94 | 78 |
06 Feb 2024 | 142.68 | 144.02 | 142.68 | 143.82 | 143.82 | 210 |
05 Feb 2024 | 143.28 | 145.52 | 142.76 | 143.84 | 143.84 | 235 |
02 Feb 2024 | 142.30 | 144.24 | 141.70 | 142.42 | 142.42 | 499 |
01 Feb 2024 | 141.18 | 143.58 | 141.18 | 141.52 | 141.52 | 195 |
31 Jan 2024 | 144.32 | 145.40 | 142.50 | 142.50 | 142.50 | 147 |
30 Jan 2024 | 146.30 | 148.00 | 145.76 | 145.76 | 145.76 | 332 |
29 Jan 2024 | 142.88 | 145.90 | 142.88 | 145.90 | 145.90 | 30 |
26 Jan 2024 | 142.24 | 142.24 | 142.22 | 142.22 | 142.22 | 30 |
25 Jan 2024 | 141.64 | 144.20 | 141.60 | 144.20 | 144.20 | 238 |
24 Jan 2024 | 142.52 | 144.30 | 142.48 | 142.62 | 142.62 | 128 |
23 Jan 2024 | 141.20 | 143.34 | 141.20 | 142.30 | 142.30 | 323 |
22 Jan 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
19 Jan 2024 | 139.52 | 141.92 | 139.52 | 139.80 | 139.80 | 345 |
18 Jan 2024 | 136.56 | 138.88 | 136.56 | 138.52 | 138.52 | 255 |
17 Jan 2024 | 137.90 | 137.90 | 137.00 | 137.00 | 137.00 | 7 |
16 Jan 2024 | 138.02 | 139.30 | 138.02 | 138.52 | 138.52 | 243 |
15 Jan 2024 | 137.90 | 139.70 | 137.90 | 139.64 | 139.64 | 180 |
12 Jan 2024 | 137.54 | 139.34 | 137.54 | 139.34 | 139.34 | 245 |
11 Jan 2024 | 138.80 | 140.82 | 138.54 | 138.54 | 138.54 | 184 |
10 Jan 2024 | 138.00 | 139.76 | 138.00 | 139.76 | 139.76 | 108 |
09 Jan 2024 | 138.66 | 139.86 | 138.56 | 139.86 | 139.86 | 60 |
08 Jan 2024 | 134.94 | 138.26 | 134.94 | 138.26 | 138.26 | 2 |
05 Jan 2024 | 135.80 | 137.56 | 135.80 | 136.12 | 136.12 | 525 |
04 Jan 2024 | 137.08 | 137.22 | 137.08 | 137.22 | 137.22 | 142 |
03 Jan 2024 | 140.82 | 141.50 | 140.82 | 141.50 | 141.50 | 170 |
02 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 81 |
29 Dec 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
28 Dec 2023 | 143.70 | 144.36 | 143.70 | 144.36 | 144.36 | 55 |
27 Dec 2023 | 146.08 | 146.08 | 143.98 | 144.40 | 144.40 | 149 |
22 Dec 2023 | 143.22 | 144.92 | 143.22 | 144.66 | 144.66 | 225 |
21 Dec 2023 | 143.12 | 144.94 | 143.12 | 143.12 | 143.12 | 325 |
20 Dec 2023 | 144.48 | 146.00 | 144.26 | 145.58 | 145.58 | 450 |
19 Dec 2023 | 146.24 | 146.24 | 144.82 | 145.16 | 145.16 | 1,055 |
18 Dec 2023 | 145.02 | 145.88 | 144.26 | 145.32 | 145.32 | 938 |
15 Dec 2023 | 143.58 | 146.24 | 143.58 | 145.80 | 145.80 | 927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |