Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 169.24 | 170.18 | 169.22 | 169.44 | 169.44 | 101 |
03 May 2024 | 168.50 | 168.74 | 167.66 | 168.14 | 168.14 | 288 |
02 May 2024 | 168.32 | 170.22 | 166.22 | 167.90 | 167.90 | 1,537 |
30 Apr 2024 | 180.02 | 180.84 | 176.88 | 177.48 | 177.48 | 131 |
29 Apr 2024 | 163.32 | 183.82 | 162.98 | 180.92 | 180.92 | 646 |
26 Apr 2024 | 162.60 | 162.60 | 157.30 | 157.30 | 157.30 | 1,225 |
25 Apr 2024 | 150.06 | 158.42 | 150.02 | 158.42 | 158.42 | 128 |
24 Apr 2024 | 152.88 | 152.98 | 150.52 | 150.52 | 150.52 | 375 |
23 Apr 2024 | 132.56 | 137.02 | 132.26 | 136.02 | 136.02 | 328 |
22 Apr 2024 | 135.30 | 135.30 | 131.50 | 131.50 | 131.50 | 70 |
19 Apr 2024 | 138.20 | 140.44 | 137.08 | 138.08 | 138.08 | 246 |
18 Apr 2024 | 146.00 | 146.00 | 140.56 | 141.66 | 141.66 | 55 |
17 Apr 2024 | 148.44 | 148.44 | 146.22 | 146.22 | 146.22 | 176 |
16 Apr 2024 | 150.78 | 150.78 | 144.76 | 147.38 | 147.38 | 297 |
15 Apr 2024 | 160.52 | 160.52 | 152.54 | 152.54 | 152.54 | 266 |
12 Apr 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
11 Apr 2024 | 159.06 | 159.94 | 157.84 | 159.94 | 159.94 | 381 |
10 Apr 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
09 Apr 2024 | 159.28 | 162.94 | 159.28 | 162.30 | 162.30 | 25 |
08 Apr 2024 | 157.42 | 159.84 | 155.22 | 159.64 | 159.64 | 194 |
05 Apr 2024 | 158.70 | 158.70 | 152.32 | 153.70 | 153.70 | 162 |
04 Apr 2024 | 156.30 | 161.84 | 156.10 | 159.96 | 159.96 | 1,298 |
03 Apr 2024 | 154.52 | 155.54 | 153.50 | 155.22 | 155.22 | 47 |
02 Apr 2024 | 162.22 | 162.36 | 152.74 | 154.02 | 154.02 | 667 |
28 Mar 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
27 Mar 2024 | 165.32 | 167.14 | 164.88 | 165.56 | 165.56 | 235 |
26 Mar 2024 | 161.08 | 168.90 | 161.08 | 165.24 | 165.24 | 48 |
25 Mar 2024 | 156.08 | 160.02 | 156.08 | 159.18 | 159.18 | 474 |
22 Mar 2024 | 160.02 | 160.02 | 154.26 | 158.02 | 158.02 | 62 |
21 Mar 2024 | 163.12 | 163.12 | 158.40 | 158.40 | 158.40 | 20 |
20 Mar 2024 | 158.00 | 160.72 | 158.00 | 160.72 | 160.72 | 43 |
19 Mar 2024 | 160.68 | 160.82 | 155.68 | 158.00 | 158.00 | 95 |
18 Mar 2024 | 153.52 | 159.60 | 153.18 | 159.56 | 159.56 | 166 |
15 Mar 2024 | 149.86 | 150.74 | 149.62 | 149.78 | 149.78 | 293 |
14 Mar 2024 | 153.72 | 153.72 | 147.78 | 147.78 | 147.78 | 198 |
13 Mar 2024 | 162.52 | 162.52 | 154.90 | 154.90 | 154.90 | 151 |
12 Mar 2024 | 164.04 | 165.70 | 162.70 | 162.70 | 162.70 | 60 |
11 Mar 2024 | 160.60 | 165.08 | 160.60 | 163.40 | 163.40 | 107 |
08 Mar 2024 | 163.40 | 167.10 | 160.00 | 160.74 | 160.74 | 1,209 |
07 Mar 2024 | 160.42 | 164.18 | 159.96 | 164.18 | 164.18 | 80 |
06 Mar 2024 | 167.24 | 167.76 | 160.40 | 162.40 | 162.40 | 104 |
05 Mar 2024 | 170.54 | 170.62 | 164.64 | 166.18 | 166.18 | 245 |
04 Mar 2024 | 186.02 | 186.02 | 173.30 | 173.54 | 173.54 | 547 |
01 Mar 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 15 |
29 Feb 2024 | 186.02 | 186.94 | 186.02 | 186.94 | 186.94 | 1 |
28 Feb 2024 | 185.54 | 188.04 | 185.24 | 186.78 | 186.78 | 74 |
27 Feb 2024 | 183.52 | 186.68 | 183.52 | 186.68 | 186.68 | 5 |
26 Feb 2024 | 177.06 | 183.94 | 177.06 | 183.94 | 183.94 | 197 |
23 Feb 2024 | 180.68 | 180.68 | 178.78 | 178.78 | 178.78 | 15 |
22 Feb 2024 | 181.02 | 181.18 | 178.98 | 181.18 | 181.18 | 33 |
21 Feb 2024 | 178.02 | 180.34 | 178.02 | 180.34 | 180.34 | 4 |
20 Feb 2024 | 183.34 | 183.84 | 177.50 | 177.50 | 177.50 | 236 |
19 Feb 2024 | 185.50 | 185.50 | 183.92 | 183.92 | 183.92 | 174 |
16 Feb 2024 | 188.02 | 188.66 | 184.82 | 184.82 | 184.82 | 702 |
15 Feb 2024 | 176.40 | 184.08 | 176.40 | 184.08 | 184.08 | 68 |
14 Feb 2024 | 172.30 | 173.94 | 172.30 | 173.56 | 173.56 | 70 |
13 Feb 2024 | 174.60 | 174.80 | 170.76 | 170.94 | 170.94 | 269 |
12 Feb 2024 | 179.22 | 180.00 | 174.44 | 174.44 | 174.44 | 161 |
09 Feb 2024 | 176.68 | 178.82 | 176.68 | 178.82 | 178.82 | 38 |
08 Feb 2024 | 174.38 | 176.06 | 173.90 | 175.84 | 175.84 | 295 |
07 Feb 2024 | 173.14 | 175.60 | 171.94 | 175.60 | 175.60 | 335 |
06 Feb 2024 | 166.26 | 170.58 | 164.94 | 170.58 | 170.58 | 71 |
05 Feb 2024 | 173.00 | 173.00 | 164.96 | 168.10 | 168.10 | 791 |
02 Feb 2024 | 174.72 | 174.72 | 169.90 | 170.10 | 170.10 | 100 |
01 Feb 2024 | 174.76 | 175.60 | 172.04 | 173.68 | 173.68 | 84 |
31 Jan 2024 | 171.56 | 176.16 | 171.42 | 176.16 | 176.16 | 137 |
30 Jan 2024 | 179.20 | 180.24 | 177.84 | 177.84 | 177.84 | 82 |
29 Jan 2024 | 171.08 | 176.20 | 170.22 | 175.76 | 175.76 | 1,230 |
26 Jan 2024 | 168.52 | 170.70 | 168.28 | 168.54 | 168.54 | 163 |
25 Jan 2024 | 179.32 | 179.50 | 166.76 | 168.38 | 168.38 | 947 |
24 Jan 2024 | 195.30 | 195.30 | 190.98 | 190.98 | 190.98 | 223 |
23 Jan 2024 | 191.02 | 193.48 | 191.02 | 193.48 | 193.48 | 104 |
22 Jan 2024 | 195.52 | 197.38 | 190.78 | 190.78 | 190.78 | 662 |
19 Jan 2024 | 193.64 | 194.08 | 190.86 | 190.86 | 190.86 | 45 |
18 Jan 2024 | 197.12 | 200.50 | 192.98 | 194.74 | 194.74 | 311 |
17 Jan 2024 | 199.80 | 199.80 | 195.70 | 197.48 | 197.48 | 18 |
16 Jan 2024 | 197.62 | 203.70 | 196.78 | 201.85 | 201.85 | 460 |
15 Jan 2024 | 201.25 | 201.70 | 201.00 | 201.70 | 201.70 | 251 |
12 Jan 2024 | 203.95 | 203.95 | 198.60 | 199.66 | 199.66 | 254 |
11 Jan 2024 | 214.55 | 214.55 | 207.10 | 208.50 | 208.50 | 69 |
10 Jan 2024 | 214.10 | 214.10 | 211.65 | 214.10 | 214.10 | 25 |
09 Jan 2024 | 219.60 | 219.60 | 214.80 | 214.80 | 214.80 | 107 |
08 Jan 2024 | 216.25 | 216.25 | 215.20 | 216.00 | 216.00 | 155 |
05 Jan 2024 | 218.20 | 218.20 | 216.50 | 218.15 | 218.15 | 39 |
04 Jan 2024 | 218.45 | 220.60 | 218.45 | 220.60 | 220.60 | 114 |
03 Jan 2024 | 226.05 | 226.05 | 219.55 | 219.80 | 219.80 | 614 |
02 Jan 2024 | 225.55 | 227.10 | 225.55 | 227.10 | 227.10 | 2 |
29 Dec 2023 | 230.55 | 231.05 | 229.95 | 230.25 | 230.25 | 69 |
28 Dec 2023 | 236.40 | 238.00 | 231.35 | 231.35 | 231.35 | 17 |
27 Dec 2023 | 232.05 | 236.80 | 232.05 | 236.05 | 236.05 | 74 |
22 Dec 2023 | 230.85 | 232.60 | 230.85 | 232.60 | 232.60 | 4 |
21 Dec 2023 | 227.25 | 230.50 | 227.25 | 230.50 | 230.50 | 1 |
20 Dec 2023 | 235.05 | 235.05 | 230.55 | 230.55 | 230.55 | 281 |
19 Dec 2023 | 230.80 | 233.80 | 230.80 | 233.80 | 233.80 | 42 |
18 Dec 2023 | 232.35 | 232.90 | 231.70 | 232.90 | 232.90 | 70 |
15 Dec 2023 | 227.75 | 232.75 | 227.75 | 232.75 | 232.75 | 277 |
14 Dec 2023 | 220.35 | 230.20 | 220.00 | 228.05 | 228.05 | 820 |
13 Dec 2023 | 219.60 | 219.60 | 212.70 | 212.70 | 212.70 | 11 |
12 Dec 2023 | 222.15 | 222.15 | 218.30 | 218.30 | 218.30 | 15 |
11 Dec 2023 | 224.35 | 227.40 | 221.30 | 221.30 | 221.30 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |