Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 173.1980 | 173.1980 | 173.1980 | 173.1980 | 173.1980 | - |
26 Apr 2024 | 170.4870 | 172.4530 | 170.2966 | 170.4870 | 170.4870 | - |
25 Apr 2024 | 169.7640 | 170.6440 | 169.7950 | 169.7640 | 169.7640 | - |
24 Apr 2024 | 169.7180 | 169.8551 | 169.3039 | 169.7180 | 169.7180 | - |
23 Apr 2024 | 169.7480 | 170.1699 | 169.4742 | 169.7480 | 169.7480 | - |
22 Apr 2024 | 169.6840 | 169.9490 | 169.5473 | 169.7280 | 169.7280 | - |
19 Apr 2024 | 169.4360 | 170.4930 | 169.3650 | 169.4360 | 169.4360 | - |
18 Apr 2024 | 169.4670 | 170.0605 | 169.1670 | 169.4670 | 169.4670 | - |
17 Apr 2024 | 169.4870 | 169.8885 | 169.2378 | 169.4870 | 169.4870 | - |
16 Apr 2024 | 169.0957 | 169.6362 | 168.9130 | 169.0957 | 169.0957 | - |
15 Apr 2024 | 167.7280 | 168.9190 | 167.6530 | 167.7280 | 167.7280 | - |
12 Apr 2024 | 168.3550 | 168.3997 | 167.5609 | 168.3550 | 168.3550 | - |
11 Apr 2024 | 167.5050 | 168.4494 | 167.3150 | 167.5050 | 167.5050 | - |
10 Apr 2024 | 168.0500 | 168.1190 | 167.3120 | 168.0500 | 168.0500 | - |
09 Apr 2024 | 167.7570 | 168.3390 | 167.6520 | 167.7570 | 167.7570 | - |
08 Apr 2024 | 167.9360 | 168.1370 | 167.5347 | 167.9360 | 167.9360 | - |
05 Apr 2024 | 167.8046 | 168.4294 | 167.2240 | 167.8046 | 167.8046 | - |
04 Apr 2024 | 167.8490 | 167.9707 | 167.1740 | 167.8490 | 167.8490 | - |
03 Apr 2024 | 166.9080 | 167.8990 | 166.7535 | 166.9080 | 166.9080 | - |
02 Apr 2024 | 167.4690 | 167.5930 | 166.7990 | 167.4690 | 167.4690 | - |
01 Apr 2024 | 167.8337 | 168.0450 | 167.5400 | 167.8337 | 167.8337 | - |
29 Mar 2024 | 167.9600 | 168.0024 | 167.1091 | 167.9600 | 167.9600 | - |
28 Mar 2024 | 166.9940 | 167.9982 | 166.9070 | 166.9940 | 166.9940 | - |
27 Mar 2024 | 167.5600 | 167.9500 | 166.5753 | 167.5600 | 167.5600 | - |
26 Mar 2024 | 168.2720 | 168.3050 | 167.2630 | 168.2720 | 168.2720 | - |
25 Mar 2024 | 168.5480 | 168.7120 | 168.3488 | 168.5480 | 168.5480 | - |
22 Mar 2024 | 168.8900 | 168.9133 | 167.9776 | 168.8900 | 168.8900 | - |
21 Mar 2024 | 170.2160 | 170.7910 | 168.4610 | 170.2160 | 170.2160 | - |
20 Mar 2024 | 169.9573 | 170.4430 | 169.9460 | 169.9573 | 169.9573 | - |
19 Mar 2024 | 168.0390 | 169.7814 | 167.9310 | 168.0390 | 168.0390 | - |
18 Mar 2024 | 168.5623 | 168.9920 | 168.2579 | 168.5623 | 168.5623 | - |
15 Mar 2024 | 167.6940 | 168.8080 | 167.3556 | 167.6940 | 167.6940 | - |
14 Mar 2024 | 168.0432 | 168.2556 | 167.6500 | 168.0432 | 168.0432 | - |
13 Mar 2024 | 168.2190 | 168.6421 | 167.8200 | 168.2190 | 168.2190 | - |
12 Mar 2024 | 167.2280 | 168.4160 | 167.1300 | 167.2068 | 167.2068 | - |
11 Mar 2024 | 167.2446 | 167.6320 | 167.0910 | 167.2446 | 167.2446 | - |
08 Mar 2024 | 168.5190 | 168.7521 | 167.6250 | 168.5190 | 168.5190 | - |
07 Mar 2024 | 169.1860 | 169.2087 | 167.7340 | 169.1860 | 169.1860 | - |
06 Mar 2024 | 169.7880 | 169.7780 | 168.9230 | 169.7880 | 169.7880 | - |
05 Mar 2024 | 169.9600 | 170.0415 | 169.2180 | 169.9600 | 169.9600 | - |
04 Mar 2024 | 169.9160 | 170.6924 | 169.7256 | 169.9160 | 169.9160 | - |
01 Mar 2024 | 169.6690 | 170.1920 | 169.4276 | 169.6690 | 169.6690 | - |
29 Feb 2024 | 171.4326 | 171.4326 | 169.5707 | 171.3755 | 171.3755 | - |
28 Feb 2024 | 171.1880 | 171.4920 | 170.9616 | 171.1880 | 171.1880 | - |
27 Feb 2024 | 171.0760 | 171.1481 | 170.6164 | 171.0630 | 171.0630 | - |
26 Feb 2024 | 170.7570 | 171.3750 | 170.4470 | 170.7600 | 170.7600 | - |
23 Feb 2024 | 170.9740 | 171.2953 | 170.6092 | 170.9740 | 170.9740 | - |
22 Feb 2024 | 170.9878 | 171.6620 | 170.6230 | 170.9878 | 170.9878 | - |
21 Feb 2024 | 170.0349 | 170.8960 | 170.0250 | 170.0349 | 170.0349 | - |
20 Feb 2024 | 170.1880 | 170.5071 | 170.0540 | 170.1880 | 170.1880 | - |
19 Feb 2024 | 170.4600 | 170.4795 | 170.0473 | 170.4160 | 170.4160 | - |
16 Feb 2024 | 170.4030 | 170.6940 | 170.3585 | 170.4030 | 170.4030 | - |
15 Feb 2024 | 170.0480 | 170.5780 | 169.5263 | 170.0480 | 170.0480 | - |
14 Feb 2024 | 169.8190 | 170.0160 | 169.4625 | 169.8190 | 169.8190 | - |
13 Feb 2024 | 170.5610 | 170.8680 | 169.5468 | 170.5490 | 170.5490 | - |
12 Feb 2024 | 170.6230 | 170.8145 | 170.0656 | 170.6230 | 170.6230 | - |
09 Feb 2024 | 170.8610 | 171.0020 | 170.4610 | 170.8610 | 170.8610 | - |
08 Feb 2024 | 169.3820 | 170.9120 | 169.3900 | 169.3820 | 169.3820 | - |
07 Feb 2024 | 169.9500 | 170.2320 | 169.4926 | 169.9500 | 169.9500 | - |
06 Feb 2024 | 170.6830 | 170.7980 | 169.9375 | 170.6830 | 170.6830 | - |
05 Feb 2024 | 171.2625 | 171.3780 | 170.4940 | 171.2625 | 171.2625 | - |
02 Feb 2024 | 170.7430 | 171.4650 | 170.6010 | 170.7430 | 170.7430 | - |
01 Feb 2024 | 170.4100 | 170.4826 | 169.6760 | 170.4100 | 170.4100 | - |
31 Jan 2024 | 170.9500 | 171.3980 | 170.1410 | 170.9500 | 170.9500 | - |
30 Jan 2024 | 171.1840 | 171.3110 | 170.5370 | 171.1840 | 171.1840 | - |
29 Jan 2024 | 171.4040 | 171.8024 | 170.8216 | 171.4040 | 171.4040 | - |
26 Jan 2024 | 170.3570 | 171.6040 | 170.1034 | 170.3570 | 170.3570 | - |
25 Jan 2024 | 170.9835 | 171.1550 | 169.9415 | 170.9835 | 170.9835 | - |
24 Jan 2024 | 170.4401 | 170.7389 | 169.9313 | 170.4401 | 170.4401 | - |
23 Jan 2024 | 170.4270 | 171.0962 | 169.7335 | 170.4270 | 170.4270 | - |
22 Jan 2024 | 170.5320 | 170.8360 | 170.0070 | 170.5451 | 170.5451 | - |
19 Jan 2024 | 170.6136 | 171.1624 | 170.1423 | 170.6136 | 170.6136 | - |
18 Jan 2024 | 171.3470 | 171.4290 | 170.3567 | 171.3470 | 171.3470 | - |
17 Jan 2024 | 170.9030 | 171.5369 | 170.5779 | 170.9030 | 170.9030 | - |
16 Jan 2024 | 170.2900 | 170.8859 | 169.8850 | 170.2900 | 170.2900 | - |
15 Jan 2024 | 170.0637 | 170.8522 | 169.9444 | 170.0780 | 170.0780 | - |
12 Jan 2024 | 170.4210 | 170.6010 | 169.7870 | 170.4210 | 170.4210 | - |
11 Jan 2024 | 171.3350 | 171.4581 | 170.6068 | 171.3350 | 171.3350 | - |
10 Jan 2024 | 169.4200 | 171.1527 | 169.4686 | 169.4200 | 169.4200 | - |
09 Jan 2024 | 170.0570 | 170.1020 | 168.8609 | 170.0570 | 170.0570 | - |
08 Jan 2024 | 170.0900 | 170.1660 | 169.3015 | 170.0900 | 170.0900 | - |
05 Jan 2024 | 170.2580 | 170.7670 | 169.8880 | 170.2580 | 170.2580 | - |
04 Jan 2024 | 168.3800 | 170.4042 | 168.2130 | 168.3800 | 168.3800 | - |
03 Jan 2024 | 167.1860 | 168.4855 | 166.9600 | 167.1860 | 167.1860 | - |
02 Jan 2024 | 167.6260 | 167.8990 | 166.8100 | 167.6260 | 167.6260 | - |
01 Jan 2024 | 167.4630 | 168.0300 | 162.3000 | 167.4630 | 167.4630 | - |
29 Dec 2023 | 167.6580 | 169.2910 | 167.3078 | 167.6580 | 167.6580 | - |
28 Dec 2023 | 167.7960 | 168.7657 | 167.6590 | 167.7960 | 167.7960 | - |
27 Dec 2023 | 166.8370 | 168.7876 | 166.7600 | 166.8370 | 166.8370 | - |
26 Dec 2023 | 166.1324 | 166.7323 | 165.8930 | 166.1324 | 166.1324 | - |
25 Dec 2023 | 165.7520 | 166.8396 | 159.4680 | 165.7520 | 165.7520 | - |
22 Dec 2023 | 165.8470 | 166.6870 | 165.7057 | 165.8470 | 165.8470 | - |
21 Dec 2023 | 166.3130 | 166.3970 | 165.6359 | 166.3130 | 166.3130 | - |
20 Dec 2023 | 167.1970 | 167.3320 | 165.9249 | 167.1303 | 167.1303 | - |
19 Dec 2023 | 164.5650 | 167.3054 | 164.0700 | 164.5650 | 164.5650 | - |
18 Dec 2023 | 163.4484 | 164.9259 | 163.2323 | 163.4484 | 163.4484 | - |
15 Dec 2023 | 164.0400 | 164.1831 | 162.6620 | 164.0400 | 164.0400 | - |
14 Dec 2023 | 163.9008 | 164.0478 | 162.1630 | 163.9008 | 163.9008 | - |
13 Dec 2023 | 165.9837 | 166.6390 | 165.5550 | 165.9837 | 165.9837 | - |
12 Dec 2023 | 166.3070 | 166.3970 | 165.6100 | 166.3070 | 166.3070 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |