Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 175.25 | 175.30 | 167.35 | 167.95 | 167.95 | 31,099 |
02 May 2024 | 179.35 | 179.90 | 172.35 | 176.25 | 176.25 | 14,868 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 169.45 | 184.00 | 166.85 | 175.80 | 175.80 | 69,287 |
29 Apr 2024 | 162.05 | 172.80 | 159.10 | 169.00 | 169.00 | 49,521 |
26 Apr 2024 | 161.70 | 163.55 | 159.50 | 161.05 | 161.05 | 4,315 |
25 Apr 2024 | 160.20 | 163.05 | 159.35 | 161.45 | 161.45 | 2,753 |
24 Apr 2024 | 155.60 | 164.00 | 155.05 | 160.15 | 160.15 | 9,998 |
23 Apr 2024 | 152.55 | 155.60 | 148.85 | 154.25 | 154.25 | 7,641 |
22 Apr 2024 | 151.90 | 152.40 | 148.00 | 148.35 | 148.35 | 13,437 |
19 Apr 2024 | 147.45 | 152.25 | 147.45 | 151.05 | 151.05 | 11,686 |
18 Apr 2024 | 154.25 | 155.45 | 151.00 | 152.45 | 152.45 | 10,591 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 156.65 | 156.65 | 151.25 | 152.85 | 152.85 | 6,680 |
15 Apr 2024 | 156.00 | 156.00 | 148.55 | 153.45 | 153.45 | 4,882 |
12 Apr 2024 | 159.10 | 160.10 | 155.00 | 156.15 | 156.15 | 14,653 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 159.10 | 161.25 | 158.55 | 158.55 | 158.55 | 7,714 |
09 Apr 2024 | 160.85 | 163.30 | 159.65 | 160.25 | 160.25 | 1,886 |
08 Apr 2024 | 162.60 | 164.00 | 159.95 | 161.65 | 161.65 | 4,722 |
05 Apr 2024 | 160.05 | 164.50 | 160.05 | 162.55 | 162.55 | 1,523 |
04 Apr 2024 | 165.40 | 166.00 | 161.65 | 161.95 | 161.95 | 1,714 |
03 Apr 2024 | 162.00 | 164.00 | 161.35 | 163.55 | 163.55 | 8,521 |
02 Apr 2024 | 161.15 | 163.00 | 159.00 | 161.50 | 161.50 | 4,086 |
01 Apr 2024 | 158.20 | 160.85 | 156.45 | 159.90 | 159.90 | 11,076 |
28 Mar 2024 | 147.05 | 156.80 | 147.05 | 154.90 | 154.90 | 8,316 |
27 Mar 2024 | 150.00 | 152.20 | 144.65 | 146.35 | 146.35 | 48,460 |
26 Mar 2024 | 153.35 | 157.75 | 151.55 | 152.10 | 152.10 | 10,316 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 155.95 | 160.05 | 155.90 | 156.20 | 156.20 | 8,481 |
21 Mar 2024 | 152.15 | 160.05 | 152.15 | 155.15 | 155.15 | 6,800 |
20 Mar 2024 | 154.05 | 157.15 | 150.95 | 151.55 | 151.55 | 5,173 |
19 Mar 2024 | 157.80 | 163.70 | 150.60 | 153.55 | 153.55 | 18,679 |
18 Mar 2024 | 151.10 | 159.00 | 151.10 | 156.45 | 156.45 | 11,341 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 143.65 | 160.25 | 143.65 | 154.10 | 154.10 | 23,514 |
13 Mar 2024 | 162.85 | 163.70 | 144.00 | 146.55 | 146.55 | 27,109 |
12 Mar 2024 | 166.40 | 168.40 | 160.00 | 162.85 | 162.85 | 13,960 |
11 Mar 2024 | 178.35 | 178.35 | 166.35 | 167.00 | 167.00 | 14,203 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 175.50 | 179.95 | 175.50 | 175.95 | 175.95 | 12,018 |
06 Mar 2024 | 177.25 | 180.05 | 172.15 | 175.10 | 175.10 | 7,249 |
05 Mar 2024 | 189.50 | 189.50 | 179.10 | 179.75 | 179.75 | 5,706 |
04 Mar 2024 | 187.45 | 189.05 | 181.50 | 185.20 | 185.20 | 21,272 |
01 Mar 2024 | 183.80 | 191.00 | 183.80 | 189.50 | 189.50 | 102,878 |
29 Feb 2024 | 176.80 | 183.15 | 174.00 | 181.85 | 181.85 | 14,066 |
28 Feb 2024 | 183.85 | 185.90 | 172.00 | 176.25 | 176.25 | 60,373 |
27 Feb 2024 | 171.80 | 184.05 | 171.80 | 183.20 | 183.20 | 48,856 |
26 Feb 2024 | 163.00 | 171.50 | 162.15 | 170.55 | 170.55 | 20,909 |
23 Feb 2024 | 165.50 | 165.60 | 162.00 | 163.20 | 163.20 | 15,591 |
22 Feb 2024 | 163.10 | 169.10 | 163.10 | 163.95 | 163.95 | 14,298 |
21 Feb 2024 | 171.00 | 171.10 | 165.55 | 166.25 | 166.25 | 2,880 |
20 Feb 2024 | 166.45 | 171.40 | 166.00 | 169.55 | 169.55 | 14,158 |
16 Feb 2024 | 161.25 | 162.95 | 159.00 | 159.75 | 159.75 | 4,461 |
15 Feb 2024 | 158.80 | 161.60 | 158.80 | 160.25 | 160.25 | 12,136 |
14 Feb 2024 | 153.50 | 159.75 | 153.50 | 159.00 | 159.00 | 5,638 |
13 Feb 2024 | 157.40 | 158.65 | 155.20 | 156.75 | 156.75 | 21,521 |
12 Feb 2024 | 162.20 | 162.40 | 156.25 | 157.75 | 157.75 | 21,998 |
09 Feb 2024 | 167.30 | 168.50 | 160.15 | 161.05 | 161.05 | 23,103 |
08 Feb 2024 | 170.75 | 171.80 | 164.00 | 164.55 | 164.55 | 36,024 |
07 Feb 2024 | 173.95 | 173.95 | 169.65 | 170.60 | 170.60 | 18,552 |
06 Feb 2024 | 169.15 | 172.00 | 169.15 | 171.20 | 171.20 | 4,964 |
05 Feb 2024 | 170.15 | 174.25 | 168.00 | 168.95 | 168.95 | 38,958 |
02 Feb 2024 | 175.70 | 176.80 | 170.20 | 172.75 | 172.75 | 54,141 |
01 Feb 2024 | 179.80 | 187.00 | 175.00 | 178.55 | 178.55 | 78,772 |
31 Jan 2024 | 181.00 | 183.00 | 177.65 | 178.80 | 178.80 | 43,648 |
30 Jan 2024 | 180.70 | 183.50 | 178.45 | 179.50 | 179.50 | 21,393 |
29 Jan 2024 | 170.65 | 180.00 | 170.65 | 178.95 | 178.95 | 14,201 |
26 Jan 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
25 Jan 2024 | 176.75 | 177.10 | 173.05 | 174.45 | 174.45 | 14,127 |
24 Jan 2024 | 176.45 | 176.45 | 170.95 | 173.25 | 173.25 | 2,628 |
23 Jan 2024 | 184.55 | 184.55 | 172.40 | 172.95 | 172.95 | 22,153 |
22 Jan 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | - |
19 Jan 2024 | 172.55 | 182.45 | 171.60 | 181.75 | 181.75 | 18,161 |
18 Jan 2024 | 177.00 | 177.35 | 168.75 | 170.15 | 170.15 | 6,072 |
17 Jan 2024 | 175.00 | 175.90 | 173.20 | 173.85 | 173.85 | 11,240 |
16 Jan 2024 | 176.00 | 182.80 | 174.65 | 176.05 | 176.05 | 32,299 |
12 Jan 2024 | 176.70 | 176.75 | 173.70 | 174.60 | 174.60 | 4,254 |
11 Jan 2024 | 175.00 | 178.10 | 172.00 | 175.20 | 175.20 | 22,791 |
10 Jan 2024 | 174.05 | 176.80 | 174.05 | 174.85 | 174.85 | 12,835 |
09 Jan 2024 | 175.10 | 180.00 | 175.00 | 175.65 | 175.65 | 13,118 |
08 Jan 2024 | 183.00 | 183.00 | 174.05 | 175.10 | 175.10 | 13,272 |
05 Jan 2024 | 174.30 | 179.70 | 174.30 | 179.20 | 179.20 | 29,425 |
04 Jan 2024 | 175.60 | 175.75 | 172.00 | 173.70 | 173.70 | 7,488 |
03 Jan 2024 | 178.20 | 178.35 | 173.45 | 174.30 | 174.30 | 3,504 |
02 Jan 2024 | 175.60 | 178.20 | 172.60 | 176.90 | 176.90 | 6,424 |
29 Dec 2023 | 172.80 | 173.70 | 171.00 | 171.90 | 171.90 | 9,639 |
28 Dec 2023 | 176.20 | 176.20 | 172.35 | 173.25 | 173.25 | 10,257 |
27 Dec 2023 | 175.00 | 177.75 | 171.60 | 172.65 | 172.65 | 4,237 |
26 Dec 2023 | 176.40 | 176.40 | 172.50 | 174.45 | 174.45 | 8,025 |
22 Dec 2023 | 171.00 | 175.30 | 169.65 | 172.90 | 172.90 | 24,212 |
21 Dec 2023 | 170.70 | 174.70 | 169.05 | 171.50 | 171.50 | 17,819 |
20 Dec 2023 | 180.50 | 182.85 | 170.25 | 171.85 | 171.85 | 40,963 |
19 Dec 2023 | 183.20 | 183.60 | 178.05 | 179.00 | 179.00 | 24,243 |
18 Dec 2023 | 183.05 | 184.95 | 181.00 | 183.15 | 183.15 | 13,801 |
15 Dec 2023 | 185.00 | 186.90 | 180.50 | 183.75 | 183.75 | 24,878 |
14 Dec 2023 | 187.50 | 187.50 | 181.90 | 182.90 | 182.90 | 12,995 |
13 Dec 2023 | 182.90 | 191.10 | 177.50 | 185.65 | 185.65 | 12,487 |
12 Dec 2023 | 187.05 | 188.20 | 178.60 | 179.30 | 179.30 | 12,934 |
11 Dec 2023 | 178.95 | 186.35 | 178.80 | 184.70 | 184.70 | 29,746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |