Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 156.45 | 156.45 | 156.20 | 156.20 | 156.20 | - |
06 May 2024 | 155.90 | 155.90 | 155.70 | 155.70 | 155.70 | - |
03 May 2024 | 156.05 | 156.10 | 155.60 | 156.00 | 156.00 | 15 |
02 May 2024 | 159.60 | 159.60 | 157.70 | 157.80 | 157.80 | - |
30 Apr 2024 | 163.05 | 163.05 | 159.25 | 159.25 | 159.25 | - |
29 Apr 2024 | 163.70 | 163.95 | 162.80 | 163.00 | 163.00 | - |
26 Apr 2024 | 171.70 | 171.70 | 166.55 | 166.55 | 166.55 | 40 |
25 Apr 2024 | 170.45 | 170.70 | 169.65 | 170.70 | 170.70 | - |
24 Apr 2024 | 173.70 | 173.70 | 172.20 | 172.95 | 172.95 | - |
23 Apr 2024 | 172.70 | 172.85 | 172.20 | 172.80 | 172.80 | 10 |
22 Apr 2024 | 173.15 | 173.15 | 172.85 | 172.85 | 172.85 | - |
19 Apr 2024 | 170.10 | 174.55 | 170.10 | 172.35 | 172.35 | - |
18 Apr 2024 | 170.25 | 171.50 | 170.25 | 171.50 | 171.50 | - |
17 Apr 2024 | 171.20 | 171.45 | 170.75 | 170.85 | 170.85 | - |
16 Apr 2024 | 171.80 | 172.90 | 171.80 | 172.05 | 172.05 | - |
15 Apr 2024 | 174.15 | 174.70 | 173.20 | 173.20 | 173.20 | - |
12 Apr 2024 | 176.65 | 176.65 | 174.85 | 174.85 | 174.85 | - |
11 Apr 2024 | 174.70 | 177.15 | 174.55 | 177.15 | 177.15 | - |
10 Apr 2024 | 174.30 | 174.50 | 174.30 | 174.50 | 174.50 | - |
09 Apr 2024 | 172.00 | 173.20 | 172.00 | 173.05 | 173.05 | - |
08 Apr 2024 | 172.80 | 172.80 | 172.20 | 172.25 | 172.25 | - |
05 Apr 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
04 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
03 Apr 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
02 Apr 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
28 Mar 2024 | 173.90 | 174.85 | 173.90 | 174.85 | 174.85 | 5 |
27 Mar 2024 | 171.95 | 173.65 | 171.95 | 173.55 | 173.55 | - |
26 Mar 2024 | 172.25 | 173.35 | 172.25 | 172.80 | 172.80 | 10 |
25 Mar 2024 | 173.70 | 173.70 | 172.40 | 172.40 | 172.40 | 1 |
22 Mar 2024 | 175.55 | 175.55 | 174.20 | 175.05 | 175.05 | - |
21 Mar 2024 | 173.90 | 175.00 | 173.90 | 175.00 | 175.00 | 30 |
20 Mar 2024 | 176.15 | 176.15 | 173.75 | 173.75 | 173.75 | - |
19 Mar 2024 | 174.00 | 176.55 | 174.00 | 176.55 | 176.55 | - |
18 Mar 2024 | 175.60 | 175.65 | 174.70 | 174.70 | 174.70 | - |
15 Mar 2024 | 174.15 | 174.95 | 173.90 | 173.90 | 173.90 | 12 |
14 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
13 Mar 2024 | 175.10 | 175.10 | 174.20 | 174.20 | 174.20 | - |
12 Mar 2024 | 176.45 | 176.45 | 174.10 | 175.25 | 175.25 | 7 |
11 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10 |
08 Mar 2024 | 175.10 | 175.80 | 174.35 | 175.00 | 175.00 | 2 |
07 Mar 2024 | 174.05 | 176.40 | 174.05 | 176.20 | 176.20 | 357 |
06 Mar 2024 | 176.05 | 176.05 | 175.90 | 175.95 | 175.95 | - |
05 Mar 2024 | 175.70 | 175.70 | 174.75 | 175.40 | 175.40 | - |
04 Mar 2024 | 179.55 | 179.55 | 176.55 | 176.55 | 176.55 | - |
01 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
29 Feb 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
28 Feb 2024 | 178.00 | 178.00 | 177.75 | 177.75 | 177.75 | - |
27 Feb 2024 | 176.95 | 177.75 | 176.95 | 177.75 | 177.75 | - |
26 Feb 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
23 Feb 2024 | 178.80 | 180.60 | 178.80 | 180.10 | 180.10 | - |
22 Feb 2024 | 180.05 | 180.05 | 178.60 | 178.60 | 178.60 | 10 |
21 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
20 Feb 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
19 Feb 2024 | 179.70 | 181.35 | 179.70 | 181.35 | 181.35 | 66 |
16 Feb 2024 | 183.60 | 183.85 | 180.25 | 180.25 | 180.25 | 16 |
15 Feb 2024 | 181.80 | 181.80 | 180.95 | 180.95 | 180.95 | - |
14 Feb 2024 | 181.25 | 181.55 | 181.25 | 181.55 | 181.55 | - |
13 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
12 Feb 2024 | 183.05 | 183.55 | 181.30 | 181.30 | 181.30 | 15 |
09 Feb 2024 | 187.45 | 187.45 | 183.15 | 183.65 | 183.65 | - |
08 Feb 2024 | 185.25 | 186.35 | 185.25 | 186.10 | 186.10 | 20 |
07 Feb 2024 | 183.85 | 185.95 | 183.85 | 185.70 | 185.70 | - |
06 Feb 2024 | 184.30 | 184.50 | 184.25 | 184.50 | 184.50 | 50 |
05 Feb 2024 | 184.25 | 184.25 | 184.05 | 184.25 | 184.25 | - |
02 Feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
01 Feb 2024 | 183.90 | 184.70 | 183.90 | 184.25 | 184.25 | - |
31 Jan 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
30 Jan 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
29 Jan 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 1 |
26 Jan 2024 | 185.50 | 185.75 | 185.50 | 185.65 | 185.65 | - |
25 Jan 2024 | 186.80 | 187.00 | 186.45 | 187.00 | 187.00 | 6 |
24 Jan 2024 | 190.35 | 190.35 | 187.55 | 187.55 | 187.55 | - |
23 Jan 2024 | 187.65 | 190.30 | 187.65 | 190.10 | 190.10 | - |
22 Jan 2024 | 188.70 | 189.35 | 188.70 | 189.35 | 189.35 | - |
19 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
18 Jan 2024 | 184.90 | 187.85 | 184.90 | 187.50 | 187.50 | - |
17 Jan 2024 | 184.25 | 186.65 | 184.25 | 186.15 | 186.15 | - |
16 Jan 2024 | 185.00 | 185.95 | 185.00 | 185.90 | 185.90 | - |
15 Jan 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
12 Jan 2024 | 184.95 | 186.80 | 184.95 | 186.80 | 186.80 | 16 |
11 Jan 2024 | 185.25 | 185.65 | 185.25 | 185.65 | 185.65 | 25 |
10 Jan 2024 | 180.05 | 184.95 | 180.05 | 184.95 | 184.95 | - |
09 Jan 2024 | 180.80 | 180.80 | 180.05 | 180.45 | 180.45 | 4 |
08 Jan 2024 | 179.10 | 180.30 | 179.05 | 179.85 | 179.85 | - |
05 Jan 2024 | 180.65 | 181.00 | 179.65 | 181.00 | 181.00 | 15 |
04 Jan 2024 | 183.80 | 183.80 | 181.55 | 181.55 | 181.55 | - |
03 Jan 2024 | 183.15 | 184.40 | 182.25 | 184.30 | 184.30 | - |
02 Jan 2024 | 186.20 | 187.65 | 182.70 | 182.70 | 182.70 | 61 |
29 Dec 2023 | 185.90 | 187.45 | 185.90 | 187.45 | 187.45 | 600 |
28 Dec 2023 | 185.00 | 185.75 | 185.00 | 185.65 | 185.65 | 10 |
27 Dec 2023 | 185.45 | 186.85 | 185.10 | 185.10 | 185.10 | 2 |
22 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
21 Dec 2023 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
20 Dec 2023 | 186.80 | 186.80 | 186.15 | 186.15 | 186.15 | 1 |
19 Dec 2023 | 188.00 | 188.00 | 187.80 | 187.80 | 187.80 | 30 |
18 Dec 2023 | 188.90 | 188.90 | 188.00 | 188.00 | 188.00 | - |
15 Dec 2023 | 191.10 | 193.55 | 187.90 | 189.50 | 189.50 | 40 |
14 Dec 2023 | 202.10 | 202.10 | 192.55 | 192.55 | 192.55 | 50 |
13 Dec 2023 | 200.50 | 202.10 | 200.50 | 202.10 | 202.10 | - |
12 Dec 2023 | 198.30 | 201.40 | 197.90 | 200.50 | 200.50 | 114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |