Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 149.95 | 150.00 | 142.10 | 143.60 | 143.60 | 11,113 |
03 May 2024 | 148.05 | 149.00 | 146.50 | 147.05 | 147.05 | 27,377 |
02 May 2024 | 149.35 | 150.45 | 146.20 | 147.60 | 147.60 | 12,518 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 151.90 | 152.15 | 148.50 | 149.35 | 149.35 | 22,797 |
29 Apr 2024 | 153.45 | 153.45 | 150.95 | 151.70 | 151.70 | 28,951 |
26 Apr 2024 | 154.60 | 154.60 | 151.00 | 151.95 | 151.95 | 19,407 |
25 Apr 2024 | 153.15 | 153.20 | 150.60 | 151.35 | 151.35 | 19,685 |
24 Apr 2024 | 152.80 | 153.70 | 150.90 | 151.95 | 151.95 | 5,160 |
23 Apr 2024 | 155.00 | 155.00 | 149.30 | 150.85 | 150.85 | 29,703 |
22 Apr 2024 | 155.05 | 155.70 | 152.00 | 153.50 | 153.50 | 26,326 |
19 Apr 2024 | 153.10 | 153.50 | 149.75 | 151.95 | 151.95 | 42,774 |
18 Apr 2024 | 162.95 | 163.80 | 151.85 | 153.40 | 153.40 | 58,083 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 161.50 | 168.00 | 159.60 | 161.90 | 161.90 | 68,799 |
15 Apr 2024 | 152.10 | 173.85 | 148.60 | 159.85 | 159.85 | 90,902 |
12 Apr 2024 | 152.85 | 157.00 | 149.35 | 151.75 | 151.75 | 17,261 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 157.90 | 158.00 | 153.55 | 155.25 | 155.25 | 19,016 |
09 Apr 2024 | 156.00 | 162.00 | 154.60 | 155.80 | 155.80 | 19,024 |
08 Apr 2024 | 154.05 | 162.55 | 153.90 | 154.75 | 154.75 | 22,932 |
05 Apr 2024 | 155.05 | 155.35 | 151.70 | 152.95 | 152.95 | 7,860 |
04 Apr 2024 | 155.85 | 159.40 | 152.90 | 154.80 | 154.80 | 46,504 |
03 Apr 2024 | 144.80 | 160.90 | 144.55 | 152.80 | 152.80 | 49,565 |
02 Apr 2024 | 142.85 | 147.95 | 142.70 | 145.45 | 145.45 | 12,051 |
01 Apr 2024 | 138.00 | 144.00 | 138.00 | 142.75 | 142.75 | 15,028 |
28 Mar 2024 | 144.40 | 144.40 | 134.80 | 137.20 | 137.20 | 11,893 |
27 Mar 2024 | 142.00 | 145.10 | 141.75 | 143.20 | 143.20 | 8,590 |
26 Mar 2024 | 147.80 | 148.70 | 141.00 | 142.30 | 142.30 | 17,791 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 142.55 | 147.45 | 142.00 | 147.10 | 147.10 | 5,027 |
21 Mar 2024 | 148.45 | 148.45 | 141.55 | 141.95 | 141.95 | 7,825 |
20 Mar 2024 | 141.40 | 142.90 | 137.95 | 141.40 | 141.40 | 10,521 |
19 Mar 2024 | 142.05 | 144.10 | 139.85 | 140.80 | 140.80 | 20,612 |
18 Mar 2024 | 147.25 | 147.35 | 141.90 | 142.50 | 142.50 | 5,585 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 139.35 | 148.00 | 139.35 | 147.10 | 147.10 | 10,462 |
13 Mar 2024 | 153.50 | 153.50 | 137.50 | 139.65 | 139.65 | 37,820 |
12 Mar 2024 | 156.65 | 157.15 | 144.65 | 150.45 | 150.45 | 23,024 |
11 Mar 2024 | 154.95 | 170.00 | 151.15 | 154.35 | 154.35 | 114,897 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 142.60 | 144.00 | 139.65 | 143.25 | 143.25 | 10,675 |
06 Mar 2024 | 141.20 | 143.80 | 136.65 | 139.80 | 139.80 | 13,324 |
05 Mar 2024 | 138.05 | 142.60 | 138.05 | 141.75 | 141.75 | 28,104 |
04 Mar 2024 | 144.05 | 145.75 | 139.35 | 140.85 | 140.85 | 14,279 |
01 Mar 2024 | 149.65 | 149.65 | 144.95 | 145.75 | 145.75 | 10,601 |
29 Feb 2024 | 140.20 | 148.00 | 140.20 | 146.70 | 146.70 | 11,056 |
28 Feb 2024 | 151.95 | 153.15 | 141.30 | 143.80 | 143.80 | 22,248 |
27 Feb 2024 | 157.00 | 157.00 | 151.00 | 151.90 | 151.90 | 11,811 |
26 Feb 2024 | 159.80 | 159.80 | 154.60 | 155.25 | 155.25 | 14,730 |
23 Feb 2024 | 158.05 | 159.90 | 156.10 | 157.30 | 157.30 | 8,554 |
22 Feb 2024 | 160.60 | 160.60 | 155.55 | 157.45 | 157.45 | 2,699 |
21 Feb 2024 | 163.35 | 165.75 | 156.10 | 157.50 | 157.50 | 29,708 |
20 Feb 2024 | 155.45 | 164.00 | 155.45 | 162.10 | 162.10 | 22,277 |
16 Feb 2024 | 157.75 | 163.15 | 154.55 | 155.35 | 155.35 | 21,140 |
15 Feb 2024 | 154.65 | 162.00 | 153.10 | 156.10 | 156.10 | 118,663 |
14 Feb 2024 | 161.15 | 175.50 | 158.30 | 172.70 | 172.70 | 75,613 |
13 Feb 2024 | 152.90 | 165.00 | 150.85 | 160.80 | 160.80 | 35,259 |
12 Feb 2024 | 155.20 | 157.55 | 149.00 | 154.50 | 154.50 | 34,606 |
09 Feb 2024 | 157.10 | 160.40 | 148.50 | 154.10 | 154.10 | 38,161 |
08 Feb 2024 | 169.85 | 169.90 | 157.50 | 159.40 | 159.40 | 36,642 |
07 Feb 2024 | 155.25 | 172.25 | 155.25 | 167.95 | 167.95 | 130,061 |
06 Feb 2024 | 139.85 | 143.55 | 139.30 | 143.55 | 143.55 | 7,152 |
05 Feb 2024 | 141.15 | 141.15 | 136.35 | 136.75 | 136.75 | 19,337 |
02 Feb 2024 | 141.20 | 142.05 | 139.50 | 140.05 | 140.05 | 7,406 |
01 Feb 2024 | 138.00 | 140.75 | 137.60 | 140.05 | 140.05 | 12,454 |
31 Jan 2024 | 142.75 | 142.75 | 137.60 | 138.05 | 138.05 | 4,253 |
30 Jan 2024 | 139.05 | 142.05 | 139.05 | 139.95 | 139.95 | 17,385 |
29 Jan 2024 | 143.20 | 143.20 | 139.50 | 140.05 | 140.05 | 3,539 |
26 Jan 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
25 Jan 2024 | 144.60 | 145.00 | 140.50 | 142.60 | 142.60 | 29,023 |
24 Jan 2024 | 141.25 | 143.25 | 136.45 | 143.05 | 143.05 | 28,806 |
23 Jan 2024 | 142.00 | 143.90 | 136.40 | 136.45 | 136.45 | 15,842 |
22 Jan 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
19 Jan 2024 | 144.00 | 146.75 | 140.00 | 140.75 | 140.75 | 9,180 |
18 Jan 2024 | 145.10 | 146.00 | 138.75 | 142.65 | 142.65 | 7,653 |
17 Jan 2024 | 146.25 | 148.75 | 144.75 | 146.05 | 146.05 | 19,555 |
16 Jan 2024 | 154.75 | 154.75 | 146.85 | 149.15 | 149.15 | 24,746 |
12 Jan 2024 | 143.50 | 144.95 | 142.40 | 142.95 | 142.95 | 6,629 |
11 Jan 2024 | 140.05 | 145.05 | 140.05 | 142.35 | 142.35 | 8,868 |
10 Jan 2024 | 142.00 | 143.55 | 141.10 | 142.75 | 142.75 | 15,634 |
09 Jan 2024 | 151.30 | 151.30 | 141.40 | 145.30 | 145.30 | 8,049 |
08 Jan 2024 | 150.50 | 150.75 | 147.80 | 148.30 | 148.30 | 12,586 |
05 Jan 2024 | 147.05 | 151.05 | 144.80 | 147.15 | 147.15 | 14,499 |
04 Jan 2024 | 158.50 | 159.00 | 146.00 | 147.05 | 147.05 | 82,576 |
03 Jan 2024 | 147.75 | 152.00 | 147.75 | 152.00 | 152.00 | 116,344 |
02 Jan 2024 | 141.95 | 144.80 | 140.75 | 144.80 | 144.80 | 84,691 |
29 Dec 2023 | 139.05 | 141.40 | 138.30 | 141.40 | 141.40 | 55,220 |
28 Dec 2023 | 130.00 | 134.70 | 130.00 | 134.70 | 134.70 | 16,785 |
27 Dec 2023 | 128.15 | 131.90 | 127.25 | 128.30 | 128.30 | 15,514 |
26 Dec 2023 | 130.60 | 132.80 | 129.70 | 131.00 | 131.00 | 37,769 |
22 Dec 2023 | 129.95 | 132.00 | 128.85 | 130.60 | 130.60 | 7,212 |
21 Dec 2023 | 120.10 | 128.75 | 120.10 | 127.30 | 127.30 | 21,015 |
20 Dec 2023 | 130.05 | 131.80 | 123.65 | 126.00 | 126.00 | 13,621 |
19 Dec 2023 | 132.10 | 134.05 | 129.30 | 130.15 | 130.15 | 6,586 |
18 Dec 2023 | 129.15 | 134.40 | 129.15 | 131.70 | 131.70 | 18,345 |
15 Dec 2023 | 137.60 | 139.00 | 134.25 | 134.85 | 134.85 | 12,951 |
14 Dec 2023 | 141.60 | 141.60 | 133.75 | 135.20 | 135.20 | 35,788 |
13 Dec 2023 | 134.00 | 137.20 | 131.75 | 137.20 | 137.20 | 41,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |