Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 159.60 | 159.95 | 157.30 | 157.65 | 157.65 | 2,483 |
02 May 2024 | 160.90 | 165.00 | 157.65 | 158.30 | 158.30 | 16,175 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 161.65 | 163.65 | 159.35 | 160.55 | 160.55 | 3,943 |
29 Apr 2024 | 164.50 | 164.50 | 161.20 | 161.55 | 161.55 | 9,360 |
26 Apr 2024 | 161.05 | 165.35 | 161.05 | 163.15 | 163.15 | 8,151 |
25 Apr 2024 | 167.30 | 167.30 | 162.85 | 163.30 | 163.30 | 22,891 |
24 Apr 2024 | 162.15 | 166.80 | 162.15 | 164.25 | 164.25 | 5,283 |
23 Apr 2024 | 163.00 | 165.15 | 162.15 | 163.00 | 163.00 | 5,979 |
22 Apr 2024 | 161.80 | 166.45 | 160.45 | 163.45 | 163.45 | 2,071 |
19 Apr 2024 | 157.70 | 160.50 | 155.95 | 159.60 | 159.60 | 8,335 |
18 Apr 2024 | 160.05 | 163.50 | 158.20 | 159.05 | 159.05 | 6,093 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 159.85 | 162.55 | 157.45 | 161.40 | 161.40 | 6,496 |
15 Apr 2024 | 163.65 | 163.65 | 155.95 | 158.00 | 158.00 | 5,624 |
12 Apr 2024 | 164.30 | 169.50 | 161.60 | 163.55 | 163.55 | 13,277 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 169.40 | 169.85 | 165.90 | 169.80 | 169.80 | 2,167 |
09 Apr 2024 | 174.85 | 175.00 | 166.10 | 168.20 | 168.20 | 17,552 |
08 Apr 2024 | 174.50 | 175.85 | 171.40 | 173.60 | 173.60 | 3,863 |
05 Apr 2024 | 169.50 | 173.00 | 169.30 | 171.25 | 171.25 | 13,213 |
04 Apr 2024 | 170.05 | 174.50 | 170.05 | 173.75 | 173.75 | 6,477 |
03 Apr 2024 | 174.05 | 174.05 | 170.60 | 172.40 | 172.40 | 4,416 |
02 Apr 2024 | 168.05 | 172.50 | 167.35 | 170.65 | 170.65 | 9,845 |
01 Apr 2024 | 160.05 | 170.95 | 160.05 | 168.65 | 168.65 | 17,344 |
28 Mar 2024 | 164.80 | 167.20 | 162.05 | 163.20 | 163.20 | 3,839 |
27 Mar 2024 | 165.60 | 168.85 | 162.20 | 163.00 | 163.00 | 29,227 |
26 Mar 2024 | 166.00 | 170.80 | 164.15 | 164.55 | 164.55 | 12,420 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 166.85 | 171.35 | 162.95 | 166.00 | 166.00 | 27,703 |
21 Mar 2024 | 164.40 | 166.90 | 162.05 | 163.55 | 163.55 | 11,641 |
20 Mar 2024 | 157.85 | 166.20 | 153.50 | 161.20 | 161.20 | 20,995 |
19 Mar 2024 | 154.75 | 156.85 | 151.20 | 152.50 | 152.50 | 6,002 |
18 Mar 2024 | 155.90 | 159.85 | 152.60 | 155.05 | 155.05 | 9,044 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 148.45 | 158.85 | 144.55 | 157.00 | 157.00 | 37,900 |
13 Mar 2024 | 159.35 | 163.60 | 144.15 | 145.10 | 145.10 | 24,267 |
12 Mar 2024 | 164.10 | 167.25 | 157.40 | 158.25 | 158.25 | 19,847 |
11 Mar 2024 | 175.00 | 176.65 | 166.50 | 167.30 | 167.30 | 28,742 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 179.90 | 181.95 | 175.55 | 177.45 | 177.45 | 9,868 |
06 Mar 2024 | 184.80 | 186.85 | 175.55 | 177.55 | 177.55 | 23,854 |
05 Mar 2024 | 187.40 | 190.55 | 182.10 | 184.05 | 184.05 | 22,130 |
04 Mar 2024 | 196.00 | 196.00 | 186.15 | 187.35 | 187.35 | 66,341 |
01 Mar 2024 | 172.35 | 197.05 | 172.35 | 194.95 | 194.95 | 114,615 |
29 Feb 2024 | 173.85 | 173.85 | 169.80 | 170.25 | 170.25 | 5,429 |
28 Feb 2024 | 181.45 | 183.40 | 173.10 | 174.25 | 174.25 | 24,813 |
27 Feb 2024 | 178.00 | 185.05 | 178.00 | 181.45 | 181.45 | 5,364 |
26 Feb 2024 | 178.05 | 184.30 | 176.95 | 177.95 | 177.95 | 17,223 |
23 Feb 2024 | 185.80 | 185.80 | 180.80 | 181.15 | 181.15 | 11,443 |
22 Feb 2024 | 182.95 | 184.70 | 177.90 | 182.15 | 182.15 | 13,438 |
21 Feb 2024 | 191.85 | 191.85 | 180.05 | 182.00 | 182.00 | 10,815 |
20 Feb 2024 | 188.00 | 188.20 | 183.25 | 186.45 | 186.45 | 14,574 |
16 Feb 2024 | 183.00 | 189.80 | 182.20 | 185.70 | 185.70 | 22,253 |
15 Feb 2024 | 179.20 | 183.95 | 179.20 | 182.10 | 182.10 | 13,629 |
14 Feb 2024 | 168.95 | 181.05 | 168.95 | 176.55 | 176.55 | 13,741 |
13 Feb 2024 | 176.80 | 178.40 | 169.50 | 171.30 | 171.30 | 16,451 |
12 Feb 2024 | 185.00 | 189.60 | 175.00 | 175.55 | 175.55 | 19,144 |
09 Feb 2024 | 201.45 | 201.45 | 183.10 | 185.90 | 185.90 | 31,502 |
08 Feb 2024 | 194.00 | 211.00 | 188.70 | 198.10 | 198.10 | 51,299 |
07 Feb 2024 | 190.05 | 200.75 | 190.05 | 193.35 | 193.35 | 52,021 |
06 Feb 2024 | 187.45 | 196.80 | 185.35 | 193.20 | 193.20 | 31,223 |
05 Feb 2024 | 193.70 | 195.20 | 188.75 | 190.15 | 190.15 | 25,227 |
02 Feb 2024 | 193.15 | 195.10 | 188.00 | 192.25 | 192.25 | 22,445 |
01 Feb 2024 | 197.05 | 197.30 | 189.70 | 193.40 | 193.40 | 45,197 |
31 Jan 2024 | 180.05 | 199.90 | 180.05 | 197.05 | 197.05 | 150,456 |
30 Jan 2024 | 182.55 | 188.05 | 180.85 | 181.95 | 181.95 | 30,802 |
29 Jan 2024 | 183.95 | 186.10 | 180.75 | 181.95 | 181.95 | 37,285 |
26 Jan 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
25 Jan 2024 | 183.65 | 186.85 | 180.10 | 186.10 | 186.10 | 23,368 |
24 Jan 2024 | 188.00 | 191.05 | 179.55 | 181.75 | 181.75 | 105,757 |
23 Jan 2024 | 200.65 | 203.20 | 184.80 | 187.50 | 187.50 | 211,725 |
22 Jan 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
19 Jan 2024 | 189.95 | 198.00 | 187.20 | 191.55 | 191.55 | 230,747 |
18 Jan 2024 | 171.00 | 184.50 | 161.60 | 182.35 | 182.35 | 171,024 |
17 Jan 2024 | 158.35 | 171.50 | 158.35 | 170.05 | 170.05 | 12,701 |
16 Jan 2024 | 168.00 | 168.00 | 159.25 | 160.85 | 160.85 | 24,004 |
12 Jan 2024 | 170.85 | 171.00 | 164.65 | 165.35 | 165.35 | 21,477 |
11 Jan 2024 | 168.70 | 173.00 | 166.90 | 169.50 | 169.50 | 176,579 |
10 Jan 2024 | 148.00 | 168.00 | 148.00 | 166.70 | 166.70 | 131,030 |
09 Jan 2024 | 144.05 | 151.45 | 142.40 | 148.20 | 148.20 | 35,647 |
08 Jan 2024 | 147.00 | 147.00 | 141.95 | 142.85 | 142.85 | 12,713 |
05 Jan 2024 | 145.35 | 145.55 | 143.50 | 144.70 | 144.70 | 3,699 |
04 Jan 2024 | 145.70 | 146.70 | 144.45 | 144.55 | 144.55 | 3,756 |
03 Jan 2024 | 145.70 | 147.05 | 143.15 | 145.55 | 145.55 | 8,767 |
02 Jan 2024 | 145.80 | 146.05 | 143.05 | 144.45 | 144.45 | 4,552 |
29 Dec 2023 | 152.05 | 152.05 | 144.15 | 144.55 | 144.55 | 6,039 |
28 Dec 2023 | 150.85 | 150.85 | 144.35 | 145.25 | 145.25 | 33,200 |
27 Dec 2023 | 138.75 | 153.25 | 138.50 | 148.80 | 148.80 | 112,471 |
26 Dec 2023 | 135.45 | 139.55 | 135.00 | 136.65 | 136.65 | 4,861 |
22 Dec 2023 | 133.65 | 138.45 | 133.65 | 137.50 | 137.50 | 13,448 |
21 Dec 2023 | 126.10 | 135.05 | 126.10 | 134.70 | 134.70 | 10,102 |
20 Dec 2023 | 142.00 | 142.85 | 136.05 | 136.95 | 136.95 | 12,396 |
19 Dec 2023 | 144.50 | 145.25 | 141.25 | 141.50 | 141.50 | 5,780 |
18 Dec 2023 | 143.95 | 144.05 | 140.20 | 143.30 | 143.30 | 12,035 |
15 Dec 2023 | 143.60 | 145.00 | 141.45 | 142.50 | 142.50 | 5,552 |
14 Dec 2023 | 142.05 | 142.40 | 140.50 | 140.75 | 140.75 | 6,917 |
13 Dec 2023 | 142.80 | 143.00 | 139.70 | 141.65 | 141.65 | 3,497 |
12 Dec 2023 | 143.35 | 143.90 | 138.65 | 140.00 | 140.00 | 7,132 |
11 Dec 2023 | 144.00 | 144.00 | 141.00 | 141.90 | 141.90 | 5,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |