Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
29 Apr 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
26 Apr 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
25 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
24 Apr 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
23 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
22 Apr 2024 | 149.00 | 151.00 | 149.00 | 150.75 | 150.75 | 60 |
19 Apr 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
18 Apr 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
17 Apr 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
16 Apr 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
15 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
12 Apr 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
11 Apr 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
10 Apr 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
09 Apr 2024 | 156.50 | 156.75 | 156.50 | 156.75 | 156.75 | 35 |
08 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
05 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
04 Apr 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 20 |
03 Apr 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
02 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
28 Mar 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
27 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
26 Mar 2024 | 161.05 | 164.50 | 161.05 | 162.75 | 162.75 | 280 |
25 Mar 2024 | 165.10 | 165.10 | 164.20 | 164.20 | 164.20 | 200 |
22 Mar 2024 | 163.15 | 164.60 | 163.15 | 164.60 | 164.60 | 70 |
21 Mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
20 Mar 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
19 Mar 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
18 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
15 Mar 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
14 Mar 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
13 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
12 Mar 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
11 Mar 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
08 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
07 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
06 Mar 2024 | 153.50 | 159.00 | 153.50 | 157.90 | 157.90 | 190 |
05 Mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
04 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
01 Mar 2024 | 138.80 | 154.35 | 138.80 | 154.35 | 154.35 | 25 |
29 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
28 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
27 Feb 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
26 Feb 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
23 Feb 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
22 Feb 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
21 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
20 Feb 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
19 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
16 Feb 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
15 Feb 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
14 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
13 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
12 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
09 Feb 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
08 Feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
07 Feb 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
06 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
05 Feb 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
02 Feb 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
01 Feb 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
31 Jan 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
30 Jan 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
29 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
26 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
25 Jan 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
24 Jan 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
23 Jan 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
22 Jan 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
19 Jan 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
18 Jan 2024 | 141.70 | 143.45 | 141.70 | 143.45 | 143.45 | 135 |
17 Jan 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
16 Jan 2024 | 146.40 | 146.40 | 146.25 | 146.25 | 146.25 | 200 |
15 Jan 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
12 Jan 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
11 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
10 Jan 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
09 Jan 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
08 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
05 Jan 2024 | 149.75 | 149.75 | 148.65 | 148.85 | 148.85 | 720 |
04 Jan 2024 | 151.20 | 151.20 | 151.00 | 151.00 | 151.00 | 140 |
03 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
02 Jan 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
29 Dec 2023 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
28 Dec 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
27 Dec 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
22 Dec 2023 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
21 Dec 2023 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
20 Dec 2023 | 154.70 | 155.10 | 154.70 | 155.10 | 155.10 | 265 |
19 Dec 2023 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
18 Dec 2023 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
15 Dec 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
14 Dec 2023 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
13 Dec 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
12 Dec 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
11 Dec 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
08 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
07 Dec 2023 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
06 Dec 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |