Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
30 Apr 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
29 Apr 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
26 Apr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
25 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
24 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
23 Apr 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
22 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
19 Apr 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
18 Apr 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
17 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
16 Apr 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
15 Apr 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
12 Apr 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
11 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
10 Apr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
09 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
08 Apr 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
05 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
04 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
03 Apr 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
02 Apr 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
01 Apr 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
28 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
27 Mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
26 Mar 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
25 Mar 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
22 Mar 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
21 Mar 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
20 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
19 Mar 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
18 Mar 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
15 Mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
14 Mar 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
13 Mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
12 Mar 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
11 Mar 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
08 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
07 Mar 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
06 Mar 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
05 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
04 Mar 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
01 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
29 Feb 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
28 Feb 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
27 Feb 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
26 Feb 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
23 Feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
22 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
21 Feb 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
20 Feb 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
16 Feb 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
15 Feb 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
14 Feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
13 Feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
12 Feb 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
09 Feb 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
08 Feb 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
07 Feb 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
06 Feb 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
05 Feb 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
02 Feb 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
01 Feb 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
31 Jan 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
30 Jan 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
29 Jan 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
26 Jan 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
25 Jan 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
24 Jan 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
23 Jan 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
22 Jan 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
19 Jan 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
18 Jan 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
17 Jan 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
16 Jan 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
12 Jan 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
11 Jan 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
10 Jan 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
09 Jan 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
08 Jan 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
05 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
04 Jan 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
03 Jan 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
02 Jan 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
29 Dec 2023 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
28 Dec 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
27 Dec 2023 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
26 Dec 2023 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
22 Dec 2023 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
21 Dec 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
20 Dec 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
19 Dec 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
18 Dec 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
15 Dec 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
14 Dec 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
13 Dec 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
12 Dec 2023 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
11 Dec 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
08 Dec 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
07 Dec 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |