Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
09 May 2024 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | - |
08 May 2024 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | - |
07 May 2024 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | - |
06 May 2024 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | - |
03 May 2024 | 139.50 | 140.00 | 134.50 | 134.50 | 134.50 | - |
02 May 2024 | 145.50 | 145.50 | 139.50 | 139.50 | 139.50 | - |
30 Apr 2024 | 139.50 | 140.50 | 138.00 | 140.50 | 140.50 | - |
29 Apr 2024 | 146.50 | 146.50 | 139.00 | 139.50 | 139.50 | - |
26 Apr 2024 | 139.00 | 146.50 | 138.00 | 146.50 | 146.50 | - |
25 Apr 2024 | 139.00 | 141.00 | 136.50 | 139.00 | 139.00 | - |
24 Apr 2024 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | - |
23 Apr 2024 | 133.50 | 140.00 | 133.50 | 139.50 | 139.50 | - |
22 Apr 2024 | 140.50 | 140.50 | 133.50 | 133.50 | 133.50 | - |
19 Apr 2024 | 137.50 | 144.00 | 137.50 | 140.50 | 140.50 | - |
18 Apr 2024 | 137.00 | 140.50 | 137.00 | 137.50 | 137.50 | - |
17 Apr 2024 | 136.50 | 140.00 | 136.50 | 137.00 | 137.00 | - |
16 Apr 2024 | 136.50 | 140.00 | 136.50 | 136.50 | 136.50 | - |
15 Apr 2024 | 140.50 | 142.00 | 136.50 | 137.00 | 137.00 | - |
12 Apr 2024 | 139.00 | 145.50 | 138.50 | 140.50 | 140.50 | - |
11 Apr 2024 | 139.50 | 139.50 | 138.50 | 139.00 | 139.00 | - |
10 Apr 2024 | 140.50 | 140.50 | 139.50 | 139.50 | 139.50 | - |
09 Apr 2024 | 145.50 | 145.50 | 137.50 | 140.50 | 140.50 | - |
08 Apr 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | - |
05 Apr 2024 | 149.00 | 149.00 | 146.50 | 149.00 | 149.00 | - |
04 Apr 2024 | 154.50 | 154.50 | 147.50 | 149.00 | 149.00 | - |
03 Apr 2024 | 154.00 | 154.50 | 150.00 | 154.50 | 154.50 | - |
02 Apr 2024 | 156.00 | 156.00 | 149.50 | 154.00 | 154.00 | - |
28 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
27 Mar 2024 | 155.00 | 165.50 | 154.50 | 156.00 | 156.00 | - |
26 Mar 2024 | 154.50 | 155.50 | 154.50 | 155.00 | 155.00 | - |
25 Mar 2024 | 161.00 | 161.00 | 154.50 | 154.50 | 154.50 | - |
22 Mar 2024 | 160.00 | 164.00 | 159.50 | 161.00 | 161.00 | - |
21 Mar 2024 | 159.00 | 163.00 | 155.50 | 160.00 | 160.00 | - |
20 Mar 2024 | 161.50 | 162.00 | 159.00 | 159.00 | 159.00 | - |
19 Mar 2024 | 161.50 | 162.00 | 158.50 | 161.50 | 161.50 | - |
18 Mar 2024 | 162.50 | 162.50 | 151.00 | 161.50 | 161.50 | - |
15 Mar 2024 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | - |
14 Mar 2024 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | - |
13 Mar 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | - |
12 Mar 2024 | 171.50 | 171.50 | 162.00 | 162.00 | 162.00 | - |
11 Mar 2024 | 166.50 | 173.00 | 166.50 | 171.50 | 171.50 | - |
08 Mar 2024 | 165.50 | 167.00 | 165.50 | 166.50 | 166.50 | - |
07 Mar 2024 | 165.50 | 167.50 | 161.50 | 165.50 | 165.50 | - |
06 Mar 2024 | 174.00 | 174.00 | 165.50 | 165.50 | 165.50 | - |
05 Mar 2024 | 168.50 | 177.00 | 168.50 | 174.00 | 174.00 | - |
04 Mar 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | - |
01 Mar 2024 | 167.50 | 169.00 | 166.00 | 166.00 | 166.00 | - |
29 Feb 2024 | 166.50 | 169.00 | 161.50 | 167.50 | 167.50 | - |
28 Feb 2024 | 173.00 | 173.00 | 166.50 | 166.50 | 166.50 | - |
27 Feb 2024 | 173.00 | 175.50 | 173.00 | 173.00 | 173.00 | - |
26 Feb 2024 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | - |
23 Feb 2024 | 161.00 | 170.50 | 161.00 | 170.00 | 170.00 | - |
22 Feb 2024 | 161.50 | 167.50 | 161.00 | 161.00 | 161.00 | - |
21 Feb 2024 | 173.00 | 173.00 | 161.50 | 161.50 | 161.50 | - |
20 Feb 2024 | 166.50 | 173.50 | 166.50 | 173.00 | 173.00 | - |
19 Feb 2024 | 162.50 | 172.50 | 162.50 | 166.50 | 166.50 | - |
16 Feb 2024 | 171.50 | 171.50 | 143.50 | 147.00 | 147.00 | - |
15 Feb 2024 | 140.50 | 140.50 | 131.00 | 131.00 | 131.00 | - |
14 Feb 2024 | 131.00 | 140.50 | 130.50 | 140.50 | 140.50 | - |
13 Feb 2024 | 123.00 | 131.00 | 122.50 | 131.00 | 131.00 | - |
12 Feb 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | - |
09 Feb 2024 | 128.50 | 128.50 | 118.50 | 123.00 | 123.00 | - |
08 Feb 2024 | 142.00 | 142.00 | 128.50 | 128.50 | 128.50 | - |
07 Feb 2024 | 145.00 | 146.00 | 141.50 | 142.00 | 142.00 | - |
06 Feb 2024 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - |
05 Feb 2024 | 150.00 | 150.00 | 145.50 | 146.00 | 146.00 | - |
02 Feb 2024 | 152.00 | 152.00 | 149.50 | 150.00 | 150.00 | - |
01 Feb 2024 | 150.00 | 153.50 | 150.00 | 152.00 | 152.00 | - |
31 Jan 2024 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | - |
30 Jan 2024 | 153.00 | 154.50 | 150.00 | 154.00 | 154.00 | - |
29 Jan 2024 | 158.50 | 158.50 | 153.00 | 153.00 | 153.00 | - |
26 Jan 2024 | 159.50 | 160.50 | 158.00 | 158.50 | 158.50 | - |
25 Jan 2024 | 160.50 | 161.50 | 159.50 | 159.50 | 159.50 | - |
24 Jan 2024 | 163.50 | 163.50 | 158.50 | 160.50 | 160.50 | - |
23 Jan 2024 | 161.50 | 164.50 | 161.00 | 163.50 | 163.50 | - |
22 Jan 2024 | 177.00 | 177.00 | 155.50 | 161.50 | 161.50 | - |
19 Jan 2024 | 175.50 | 177.00 | 173.50 | 177.00 | 177.00 | - |
18 Jan 2024 | 184.50 | 184.50 | 172.50 | 175.50 | 175.50 | - |
17 Jan 2024 | 181.50 | 185.50 | 171.00 | 184.50 | 184.50 | - |
16 Jan 2024 | 183.00 | 183.00 | 170.00 | 181.50 | 181.50 | - |
15 Jan 2024 | 166.50 | 183.00 | 166.50 | 183.00 | 183.00 | - |
12 Jan 2024 | 166.50 | 170.00 | 166.50 | 166.50 | 166.50 | - |
11 Jan 2024 | 163.50 | 171.00 | 163.50 | 166.50 | 166.50 | - |
10 Jan 2024 | 164.00 | 167.00 | 163.50 | 163.50 | 163.50 | - |
09 Jan 2024 | 170.50 | 170.50 | 164.00 | 164.00 | 164.00 | - |
08 Jan 2024 | 171.00 | 173.50 | 170.50 | 170.50 | 170.50 | - |
05 Jan 2024 | 172.50 | 176.50 | 171.00 | 171.00 | 171.00 | - |
04 Jan 2024 | 178.00 | 178.00 | 172.00 | 172.50 | 172.50 | - |
03 Jan 2024 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | - |
02 Jan 2024 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | - |
29 Dec 2023 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | - |
28 Dec 2023 | 170.00 | 185.50 | 170.00 | 182.00 | 182.00 | - |
27 Dec 2023 | 181.50 | 181.50 | 170.00 | 170.00 | 170.00 | - |
22 Dec 2023 | 168.00 | 181.50 | 167.00 | 181.50 | 181.50 | - |
21 Dec 2023 | 165.00 | 168.50 | 164.00 | 168.00 | 168.00 | - |
20 Dec 2023 | 161.00 | 170.50 | 161.00 | 165.00 | 165.00 | - |
19 Dec 2023 | 164.74 | 173.00 | 160.00 | 161.00 | 161.00 | - |
18 Dec 2023 | 176.08 | 182.34 | 164.70 | 164.70 | 164.70 | - |
15 Dec 2023 | 163.66 | 176.12 | 163.66 | 176.10 | 176.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |