Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 158.80 | 160.45 | 158.80 | 160.45 | 160.45 | 15 |
08 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
07 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
06 May 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
03 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
30 Apr 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
29 Apr 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
26 Apr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
25 Apr 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
24 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
23 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
22 Apr 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
19 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
18 Apr 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
17 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
16 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
15 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
12 Apr 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
11 Apr 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
10 Apr 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
09 Apr 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
08 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
05 Apr 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
04 Apr 2024 | 176.25 | 176.25 | 175.75 | 175.75 | 175.75 | 50 |
03 Apr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
02 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
28 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
27 Mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
26 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
25 Mar 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
22 Mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | - |
21 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
20 Mar 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
19 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
18 Mar 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
15 Mar 2024 | 174.60 | 174.60 | 172.95 | 172.95 | 172.95 | 90 |
14 Mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
13 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
12 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
11 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
08 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
07 Mar 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
06 Mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
05 Mar 2024 | 177.00 | 177.30 | 177.00 | 177.30 | 177.30 | 100 |
04 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
01 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
29 Feb 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
28 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
27 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
26 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
23 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
22 Feb 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
21 Feb 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
20 Feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
19 Feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
16 Feb 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
15 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
14 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
13 Feb 2024 | 171.85 | 171.85 | 171.40 | 171.40 | 171.40 | 10 |
12 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
09 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
08 Feb 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
07 Feb 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
06 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
05 Feb 2024 | 170.70 | 173.00 | 170.70 | 173.00 | 173.00 | 3 |
02 Feb 2024 | 170.95 | 172.90 | 170.95 | 172.90 | 172.90 | 92 |
01 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 30 |
31 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
30 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
29 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
26 Jan 2024 | 169.15 | 169.65 | 169.15 | 169.65 | 169.65 | 4 |
25 Jan 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
24 Jan 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
23 Jan 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
22 Jan 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
19 Jan 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
18 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
17 Jan 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
16 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
15 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
12 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
11 Jan 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
10 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
09 Jan 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
08 Jan 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 10 |
05 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
04 Jan 2024 | 158.75 | 158.75 | 158.00 | 158.00 | 158.00 | 100 |
03 Jan 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
02 Jan 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
29 Dec 2023 | 161.70 | 162.20 | 161.70 | 162.20 | 162.20 | - |
28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
27 Dec 2023 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 4 |
22 Dec 2023 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
21 Dec 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
20 Dec 2023 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
19 Dec 2023 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
18 Dec 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
15 Dec 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
14 Dec 2023 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |