Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 140.36 | 140.82 | 140.36 | 140.82 | 140.82 | 70 |
16 May 2024 | 141.96 | 143.36 | 141.96 | 143.36 | 143.36 | 8 |
15 May 2024 | 141.52 | 143.34 | 141.52 | 143.34 | 143.34 | 7 |
14 May 2024 | 141.50 | 141.60 | 141.50 | 141.60 | 141.60 | 100 |
13 May 2024 | 142.94 | 142.96 | 141.92 | 141.92 | 141.92 | 215 |
10 May 2024 | 143.16 | 143.80 | 143.14 | 143.42 | 143.42 | 560 |
09 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
08 May 2024 | 142.02 | 142.06 | 142.02 | 142.06 | 142.06 | 20 |
07 May 2024 | 139.30 | 140.66 | 139.30 | 140.66 | 140.66 | 150 |
06 May 2024 | 138.16 | 139.32 | 138.16 | 139.32 | 139.32 | 53 |
03 May 2024 | 139.04 | 139.04 | 138.00 | 138.48 | 138.48 | 278 |
02 May 2024 | 140.50 | 140.50 | 139.44 | 139.44 | 139.44 | 60 |
30 Apr 2024 | 143.68 | 145.04 | 143.68 | 145.04 | 145.04 | 35 |
29 Apr 2024 | 146.28 | 146.28 | 145.24 | 145.24 | 145.24 | 58 |
26 Apr 2024 | 143.64 | 143.64 | 143.06 | 143.06 | 143.06 | 75 |
25 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
24 Apr 2024 | 145.52 | 145.52 | 142.56 | 142.56 | 142.56 | 30 |
23 Apr 2024 | 139.14 | 145.76 | 139.14 | 145.76 | 145.76 | 100 |
22 Apr 2024 | 138.70 | 139.16 | 138.70 | 139.16 | 139.16 | 30 |
19 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
18 Apr 2024 | 137.78 | 137.78 | 137.14 | 137.48 | 137.48 | 50 |
17 Apr 2024 | 137.26 | 138.62 | 137.26 | 138.38 | 138.38 | 75 |
16 Apr 2024 | 138.98 | 139.48 | 138.00 | 138.00 | 138.00 | 70 |
15 Apr 2024 | 141.88 | 141.88 | 139.70 | 139.70 | 139.70 | 68 |
12 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
11 Apr 2024 | 142.66 | 142.66 | 142.14 | 142.14 | 142.14 | 89 |
10 Apr 2024 | 142.72 | 143.70 | 142.72 | 143.70 | 143.70 | 14 |
09 Apr 2024 | 144.98 | 145.78 | 143.18 | 143.18 | 143.18 | 85 |
08 Apr 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
05 Apr 2024 | 142.86 | 145.08 | 142.86 | 145.08 | 145.08 | 44 |
04 Apr 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
03 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
02 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
28 Mar 2024 | 146.85 | 147.70 | 146.85 | 147.70 | 147.70 | 100 |
27 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
26 Mar 2024 | 144.35 | 147.15 | 144.35 | 147.15 | 147.15 | 88 |
25 Mar 2024 | 144.65 | 144.65 | 144.20 | 144.20 | 144.20 | 170 |
22 Mar 2024 | 144.20 | 145.25 | 144.20 | 145.10 | 145.10 | 232 |
21 Mar 2024 | 142.45 | 144.60 | 142.45 | 144.60 | 144.60 | 165 |
20 Mar 2024 | 142.05 | 142.75 | 142.05 | 142.35 | 142.35 | 145 |
19 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
18 Mar 2024 | 138.45 | 139.65 | 138.45 | 139.65 | 139.65 | 138 |
15 Mar 2024 | 137.25 | 137.50 | 137.25 | 137.50 | 137.50 | 6 |
14 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
13 Mar 2024 | 137.95 | 137.95 | 137.35 | 137.35 | 137.35 | 20 |
12 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
11 Mar 2024 | 137.75 | 137.75 | 137.65 | 137.65 | 137.65 | 112 |
08 Mar 2024 | 136.65 | 138.60 | 136.50 | 138.60 | 138.60 | 213 |
07 Mar 2024 | 138.00 | 138.90 | 137.65 | 137.65 | 137.65 | 37 |
06 Mar 2024 | 137.90 | 138.65 | 137.90 | 138.10 | 138.10 | 135 |
05 Mar 2024 | 137.40 | 138.60 | 137.40 | 138.60 | 138.60 | 49 |
04 Mar 2024 | 139.20 | 139.20 | 137.95 | 137.95 | 137.95 | 106 |
01 Mar 2024 | 138.00 | 138.70 | 138.00 | 138.70 | 138.70 | 1 |
29 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
28 Feb 2024 | 138.55 | 139.40 | 138.55 | 139.40 | 139.40 | 30 |
27 Feb 2024 | 138.45 | 138.45 | 138.35 | 138.35 | 138.35 | 70 |
26 Feb 2024 | 138.55 | 139.20 | 138.55 | 139.20 | 139.20 | 10 |
23 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
22 Feb 2024 | 137.00 | 138.90 | 137.00 | 138.90 | 138.90 | 34 |
21 Feb 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
20 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
19 Feb 2024 | 137.10 | 138.20 | 137.10 | 138.20 | 138.20 | 149 |
16 Feb 2024 | 137.30 | 138.45 | 137.30 | 138.40 | 138.40 | 118 |
15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
14 Feb 2024 | 133.75 | 134.95 | 133.75 | 134.95 | 134.95 | 12 |
13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
12 Feb 2024 | 133.15 | 134.00 | 133.15 | 134.00 | 134.00 | 74 |
09 Feb 2024 | 132.80 | 134.45 | 132.80 | 133.35 | 133.35 | 200 |
08 Feb 2024 | 131.95 | 132.85 | 131.95 | 132.80 | 132.80 | 35 |
07 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
06 Feb 2024 | 136.20 | 136.40 | 133.95 | 133.95 | 133.95 | 31 |
05 Feb 2024 | 133.80 | 135.30 | 133.80 | 135.30 | 135.30 | 192 |
02 Feb 2024 | 132.85 | 133.60 | 132.85 | 133.45 | 133.45 | 40 |
01 Feb 2024 | 131.20 | 132.10 | 131.20 | 132.10 | 132.10 | 40 |
31 Jan 2024 | 132.35 | 132.35 | 131.45 | 131.45 | 131.45 | 305 |
30 Jan 2024 | 131.60 | 132.90 | 131.60 | 132.90 | 132.90 | 15 |
29 Jan 2024 | 130.40 | 131.65 | 130.40 | 131.65 | 131.65 | 38 |
26 Jan 2024 | 128.75 | 128.75 | 128.50 | 128.50 | 128.50 | 135 |
25 Jan 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
24 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 90 |
23 Jan 2024 | 128.45 | 130.10 | 128.45 | 130.10 | 130.10 | 258 |
22 Jan 2024 | 127.60 | 129.10 | 127.60 | 129.05 | 129.05 | 148 |
19 Jan 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
18 Jan 2024 | 125.80 | 126.75 | 125.80 | 126.75 | 126.75 | 20 |
17 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
16 Jan 2024 | 123.75 | 126.25 | 123.75 | 126.00 | 126.00 | 264 |
15 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 45 |
12 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
11 Jan 2024 | 123.70 | 124.00 | 123.70 | 123.85 | 123.85 | 21 |
10 Jan 2024 | 123.10 | 124.70 | 123.10 | 123.75 | 123.75 | 216 |
09 Jan 2024 | 122.95 | 123.35 | 122.95 | 123.05 | 123.05 | 22 |
08 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
05 Jan 2024 | 121.10 | 121.90 | 121.10 | 121.90 | 121.90 | 4 |
04 Jan 2024 | 120.30 | 120.30 | 120.00 | 120.00 | 120.00 | 210 |
03 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
02 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
29 Dec 2023 | 120.20 | 121.15 | 120.20 | 120.20 | 120.20 | 6 |
28 Dec 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
27 Dec 2023 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | 43 |
22 Dec 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |