Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 155.74 | 155.74 | 154.44 | 154.96 | 154.96 | 842 |
03 May 2024 | 155.74 | 156.44 | 152.08 | 154.46 | 154.46 | 837 |
02 May 2024 | 153.40 | 155.18 | 153.40 | 155.14 | 155.14 | 1,192 |
30 Apr 2024 | 155.48 | 156.06 | 153.06 | 153.06 | 153.06 | 2,934 |
29 Apr 2024 | 161.00 | 161.00 | 154.40 | 154.76 | 154.76 | 4,366 |
26 Apr 2024 | 162.34 | 163.16 | 159.20 | 160.84 | 160.84 | 10,675 |
25 Apr 2024 | 143.22 | 145.68 | 141.30 | 145.16 | 145.16 | 4,541 |
24 Apr 2024 | 148.40 | 149.04 | 147.44 | 147.92 | 147.92 | 765 |
23 Apr 2024 | 146.56 | 148.46 | 146.24 | 147.86 | 147.86 | 903 |
22 Apr 2024 | 144.48 | 147.58 | 144.48 | 147.34 | 147.34 | 2,167 |
19 Apr 2024 | 144.62 | 145.84 | 143.64 | 144.16 | 144.16 | 1,490 |
18 Apr 2024 | 145.92 | 146.88 | 145.56 | 146.58 | 146.58 | 1,318 |
17 Apr 2024 | 145.42 | 147.06 | 145.24 | 145.78 | 145.78 | 1,514 |
16 Apr 2024 | 145.42 | 146.38 | 144.72 | 145.56 | 145.56 | 1,325 |
15 Apr 2024 | 147.56 | 149.96 | 145.80 | 145.80 | 145.80 | 1,487 |
12 Apr 2024 | 148.72 | 150.00 | 147.84 | 148.20 | 148.20 | 1,992 |
11 Apr 2024 | 144.72 | 148.28 | 144.72 | 148.28 | 148.28 | 2,380 |
10 Apr 2024 | 144.36 | 145.56 | 143.90 | 145.56 | 145.56 | 1,630 |
09 Apr 2024 | 142.22 | 145.38 | 142.22 | 144.50 | 144.50 | 2,698 |
08 Apr 2024 | 140.94 | 142.74 | 140.06 | 142.26 | 142.26 | 1,986 |
05 Apr 2024 | 138.44 | 141.36 | 137.32 | 141.18 | 141.18 | 1,559 |
04 Apr 2024 | 142.64 | 143.18 | 139.36 | 139.36 | 139.36 | 2,031 |
03 Apr 2024 | 142.80 | 143.54 | 142.28 | 142.62 | 142.62 | 1,404 |
02 Apr 2024 | 143.98 | 144.40 | 141.62 | 143.30 | 143.30 | 3,308 |
28 Mar 2024 | 139.36 | 140.36 | 139.12 | 139.78 | 139.78 | 2,285 |
27 Mar 2024 | 139.74 | 140.00 | 137.84 | 138.12 | 138.12 | 1,902 |
26 Mar 2024 | 137.62 | 140.30 | 137.62 | 139.14 | 139.14 | 1,793 |
25 Mar 2024 | 139.54 | 139.54 | 137.16 | 138.28 | 138.28 | 2,422 |
22 Mar 2024 | 136.00 | 140.02 | 136.00 | 139.90 | 139.90 | 1,377 |
21 Mar 2024 | 137.48 | 137.48 | 135.50 | 135.76 | 135.76 | 2,258 |
20 Mar 2024 | 135.68 | 136.38 | 134.98 | 136.22 | 136.22 | 2,084 |
19 Mar 2024 | 135.60 | 136.64 | 134.58 | 135.48 | 135.48 | 4,503 |
18 Mar 2024 | 132.70 | 138.90 | 131.30 | 135.90 | 135.90 | 5,190 |
15 Mar 2024 | 131.02 | 131.80 | 129.20 | 129.76 | 129.76 | 1,198 |
14 Mar 2024 | 128.14 | 131.96 | 128.10 | 131.96 | 131.96 | 2,510 |
13 Mar 2024 | 126.42 | 128.66 | 126.00 | 127.98 | 127.98 | 2,475 |
12 Mar 2024 | 126.44 | 127.32 | 124.80 | 126.96 | 126.96 | 4,827 |
11 Mar 2024 | 123.88 | 127.18 | 123.18 | 126.14 | 126.14 | 1,607 |
08 Mar 2024 | 122.38 | 125.76 | 122.38 | 123.90 | 123.90 | 706 |
07 Mar 2024 | 120.02 | 123.10 | 119.24 | 122.78 | 122.78 | 7,281 |
06 Mar 2024 | 122.22 | 123.14 | 120.28 | 120.60 | 120.60 | 3,318 |
05 Mar 2024 | 122.12 | 122.46 | 120.40 | 121.68 | 121.68 | 7,766 |
04 Mar 2024 | 126.80 | 126.80 | 121.48 | 122.96 | 122.96 | 7,485 |
01 Mar 2024 | 128.02 | 128.50 | 126.60 | 126.60 | 126.60 | 1,593 |
29 Feb 2024 | 125.12 | 127.60 | 125.08 | 127.60 | 127.60 | 2,248 |
28 Feb 2024 | 127.86 | 128.10 | 124.98 | 125.10 | 125.10 | 3,927 |
27 Feb 2024 | 126.76 | 128.08 | 126.42 | 128.08 | 128.08 | 3,954 |
26 Feb 2024 | 133.18 | 133.18 | 126.98 | 126.98 | 126.98 | 2,976 |
23 Feb 2024 | 133.00 | 133.50 | 132.44 | 132.92 | 132.92 | 1,605 |
22 Feb 2024 | 132.62 | 134.32 | 132.52 | 133.06 | 133.06 | 1,258 |
21 Feb 2024 | 129.70 | 131.88 | 129.70 | 131.72 | 131.72 | 1,663 |
20 Feb 2024 | 130.52 | 130.68 | 128.88 | 130.68 | 130.68 | 1,744 |
19 Feb 2024 | 130.76 | 131.88 | 130.52 | 131.74 | 131.74 | 3,925 |
16 Feb 2024 | 132.62 | 133.56 | 130.36 | 130.44 | 130.44 | 2,456 |
15 Feb 2024 | 134.98 | 134.98 | 130.46 | 132.18 | 132.18 | 4,093 |
14 Feb 2024 | 135.44 | 136.82 | 134.86 | 135.40 | 135.40 | 2,406 |
13 Feb 2024 | 136.30 | 136.86 | 134.70 | 135.60 | 135.60 | 3,948 |
12 Feb 2024 | 137.98 | 138.54 | 136.86 | 136.86 | 136.86 | 5,391 |
09 Feb 2024 | 135.36 | 138.32 | 135.02 | 138.18 | 138.18 | 2,296 |
08 Feb 2024 | 134.02 | 136.04 | 134.02 | 135.46 | 135.46 | 2,567 |
07 Feb 2024 | 133.52 | 134.98 | 133.52 | 134.84 | 134.84 | 1,122 |
06 Feb 2024 | 134.38 | 134.96 | 133.58 | 133.58 | 133.58 | 2,388 |
05 Feb 2024 | 132.30 | 135.06 | 132.10 | 133.98 | 133.98 | 3,658 |
02 Feb 2024 | 131.52 | 131.88 | 126.58 | 131.88 | 131.88 | 4,855 |
01 Feb 2024 | 130.20 | 131.86 | 129.88 | 130.26 | 130.26 | 2,713 |
31 Jan 2024 | 131.60 | 132.82 | 129.68 | 129.68 | 129.68 | 9,033 |
30 Jan 2024 | 142.10 | 142.46 | 139.56 | 139.56 | 139.56 | 4,178 |
29 Jan 2024 | 140.16 | 141.50 | 140.16 | 141.50 | 141.50 | 1,927 |
26 Jan 2024 | 139.00 | 140.06 | 139.00 | 139.80 | 139.80 | 2,861 |
25 Jan 2024 | 137.06 | 141.14 | 136.68 | 139.98 | 139.98 | 3,369 |
24 Jan 2024 | 136.44 | 137.36 | 135.76 | 136.64 | 136.64 | 2,544 |
23 Jan 2024 | 134.00 | 135.88 | 133.86 | 135.20 | 135.20 | 2,502 |
22 Jan 2024 | 134.82 | 135.74 | 134.64 | 134.98 | 134.98 | 4,019 |
19 Jan 2024 | 132.98 | 134.44 | 132.62 | 133.70 | 133.70 | 2,026 |
18 Jan 2024 | 129.58 | 132.54 | 129.58 | 131.96 | 131.96 | 1,864 |
17 Jan 2024 | 130.12 | 130.66 | 128.00 | 130.00 | 130.00 | 3,672 |
16 Jan 2024 | 130.52 | 132.00 | 129.60 | 130.72 | 130.72 | 838 |
15 Jan 2024 | 130.66 | 130.98 | 130.52 | 130.92 | 130.92 | 2,490 |
12 Jan 2024 | 128.72 | 130.58 | 128.72 | 130.58 | 130.58 | 802 |
11 Jan 2024 | 129.90 | 132.00 | 128.94 | 128.94 | 128.94 | 3,134 |
10 Jan 2024 | 128.90 | 130.12 | 128.68 | 130.04 | 130.04 | 2,574 |
09 Jan 2024 | 126.24 | 129.18 | 125.96 | 128.78 | 128.78 | 1,946 |
08 Jan 2024 | 124.16 | 126.48 | 123.74 | 126.48 | 126.48 | 2,402 |
05 Jan 2024 | 124.48 | 124.98 | 123.90 | 123.96 | 123.96 | 2,215 |
04 Jan 2024 | 126.50 | 127.24 | 124.74 | 124.74 | 124.74 | 374 |
03 Jan 2024 | 125.70 | 127.78 | 125.12 | 127.64 | 127.64 | 1,622 |
02 Jan 2024 | 126.68 | 127.04 | 124.80 | 125.64 | 125.64 | 2,457 |
29 Dec 2023 | 126.80 | 127.02 | 126.48 | 126.66 | 126.66 | 419 |
28 Dec 2023 | 126.38 | 127.12 | 126.22 | 126.66 | 126.66 | 728 |
27 Dec 2023 | 128.34 | 128.50 | 126.02 | 126.26 | 126.26 | 1,773 |
22 Dec 2023 | 127.00 | 128.40 | 126.64 | 128.38 | 128.38 | 840 |
21 Dec 2023 | 126.68 | 127.74 | 126.68 | 127.28 | 127.28 | 3,175 |
20 Dec 2023 | 124.54 | 129.24 | 124.12 | 126.86 | 126.86 | 3,669 |
19 Dec 2023 | 124.48 | 124.88 | 124.04 | 124.60 | 124.60 | 14,194 |
18 Dec 2023 | 121.30 | 125.24 | 120.96 | 124.54 | 124.54 | 3,671 |
15 Dec 2023 | 119.86 | 122.02 | 119.86 | 121.44 | 121.44 | 1,301 |
14 Dec 2023 | 122.02 | 122.88 | 118.12 | 119.62 | 119.62 | 5,266 |
13 Dec 2023 | 122.70 | 123.54 | 122.10 | 122.22 | 122.22 | 1,439 |
12 Dec 2023 | 123.18 | 123.18 | 121.88 | 122.38 | 122.38 | 2,922 |
11 Dec 2023 | 124.52 | 124.92 | 122.76 | 123.78 | 123.78 | 1,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |