Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2024 | 131.7800 | 131.7800 | 131.7800 | 131.7800 | 131.7800 | - |
May 17, 2024 | 131.8384 | 132.0645 | 131.8384 | 131.7323 | 131.7323 | - |
May 16, 2024 | 131.0016 | 131.7323 | 131.0016 | 131.8123 | 131.8123 | - |
May 15, 2024 | 131.4061 | 131.8123 | 131.4061 | 131.6410 | 131.6410 | - |
May 14, 2024 | 131.5471 | 131.6410 | 131.5471 | 131.6136 | 131.6136 | - |
May 13, 2024 | 131.7763 | 131.7763 | 131.6136 | 131.7561 | 131.7561 | - |
May 10, 2024 | 131.1725 | 131.6424 | 131.1725 | 131.7481 | 131.7481 | - |
May 09, 2024 | 131.6963 | 131.7481 | 131.6963 | 131.6546 | 131.6546 | - |
May 08, 2024 | 131.9408 | 131.9408 | 131.6546 | 131.7056 | 131.7056 | - |
May 07, 2024 | 131.7878 | 131.7878 | 131.7056 | 131.8275 | 131.8275 | - |
May 06, 2024 | 131.4239 | 131.8275 | 131.4239 | 131.4843 | 131.4843 | - |
May 03, 2024 | 131.3839 | 131.6715 | 131.3839 | 131.7571 | 131.7571 | - |
May 02, 2024 | 131.1214 | 131.7571 | 131.1214 | 131.6301 | 131.6301 | - |
May 01, 2024 | 132.4929 | 132.5526 | 131.6301 | 131.7257 | 131.7257 | - |
Apr 30, 2024 | 131.6777 | 131.7257 | 131.6777 | 131.6199 | 131.6199 | - |
Apr 29, 2024 | 131.7895 | 131.7895 | 131.6199 | 131.8880 | 131.8880 | - |
Apr 26, 2024 | 131.5870 | 131.5870 | 131.4906 | 131.6312 | 131.6312 | - |
Apr 25, 2024 | 131.4617 | 131.6312 | 131.4617 | 131.6720 | 131.6720 | - |
Apr 24, 2024 | 130.8925 | 131.6720 | 130.8925 | 131.4048 | 131.4048 | - |
Apr 23, 2024 | 131.5620 | 131.5620 | 131.4048 | 131.7772 | 131.7772 | - |
Apr 22, 2024 | 131.6332 | 131.7772 | 131.6332 | 131.4278 | 131.4278 | - |
Apr 19, 2024 | 132.0299 | 132.0299 | 131.7240 | 131.5353 | 131.5353 | - |
Apr 18, 2024 | 131.2277 | 131.5353 | 131.2277 | 131.2487 | 131.2487 | - |
Apr 17, 2024 | 131.7146 | 131.7146 | 131.5044 | 131.5944 | 131.5944 | - |
Apr 16, 2024 | 132.1461 | 132.1461 | 131.5944 | 131.5952 | 131.5952 | - |
Apr 15, 2024 | 131.6551 | 131.6551 | 131.5952 | 131.3282 | 131.3282 | - |
Apr 12, 2024 | 131.7603 | 131.7603 | 131.5797 | 131.7087 | 131.7087 | - |
Apr 11, 2024 | 133.2241 | 133.2241 | 131.7087 | 131.8125 | 131.8125 | - |
Apr 10, 2024 | 131.8125 | 131.8125 | 131.8125 | 131.6724 | 131.6724 | - |
Apr 09, 2024 | 131.5099 | 131.6724 | 131.5099 | 131.4729 | 131.4729 | - |
Apr 08, 2024 | 131.7533 | 131.8882 | 131.7533 | 131.5959 | 131.5959 | - |
Apr 05, 2024 | 131.8538 | 131.8538 | 131.6585 | 131.6032 | 131.6032 | - |
Apr 04, 2024 | 130.8460 | 131.6032 | 130.8460 | 131.5632 | 131.5632 | - |
Apr 03, 2024 | 131.3658 | 131.5632 | 131.3658 | 131.6525 | 131.6525 | - |
Apr 02, 2024 | 131.6458 | 131.6525 | 131.6458 | 131.6017 | 131.6017 | - |
Apr 01, 2024 | 131.6017 | 131.6017 | 131.6017 | 131.4817 | 131.4817 | - |
Mar 29, 2024 | 131.7551 | 131.7619 | 131.6524 | 131.6257 | 131.6257 | - |
Mar 28, 2024 | 131.6831 | 131.6831 | 131.6257 | 131.6806 | 131.6806 | - |
Mar 27, 2024 | 132.0523 | 132.0523 | 131.6806 | 131.6897 | 131.6897 | - |
Mar 26, 2024 | 131.5155 | 131.6897 | 131.5155 | 131.6381 | 131.6381 | - |
Mar 25, 2024 | 131.6465 | 131.6465 | 131.5960 | 131.0691 | 131.0691 | - |
Mar 22, 2024 | 132.3834 | 132.3834 | 131.5893 | 131.6560 | 131.6560 | - |
Mar 21, 2024 | 130.5399 | 131.6560 | 130.5399 | 131.6645 | 131.6645 | - |
Mar 20, 2024 | 131.4857 | 131.6645 | 131.4857 | 131.6644 | 131.6644 | - |
Mar 19, 2024 | 132.0771 | 132.0771 | 131.6644 | 132.0134 | 132.0134 | - |
Mar 18, 2024 | 131.7110 | 131.7110 | 131.6592 | 131.6959 | 131.6959 | - |
Mar 15, 2024 | 132.4324 | 132.4440 | 131.6705 | 131.6951 | 131.6951 | - |
Mar 14, 2024 | 131.5762 | 131.6951 | 131.5762 | 131.6405 | 131.6405 | - |
Mar 13, 2024 | 131.7826 | 131.7826 | 131.6405 | 131.6350 | 131.6350 | - |
Mar 12, 2024 | 131.7761 | 131.7761 | 131.6350 | 131.6942 | 131.6942 | - |
Mar 11, 2024 | 131.5954 | 131.6942 | 131.5954 | 131.5335 | 131.5335 | - |
Mar 08, 2024 | 131.0102 | 131.7068 | 131.0102 | 131.0821 | 131.0821 | - |
Mar 07, 2024 | 131.3929 | 131.6167 | 131.3929 | 131.6502 | 131.6502 | - |
Mar 06, 2024 | 131.7300 | 131.7300 | 131.6502 | 131.6924 | 131.6924 | - |
Mar 05, 2024 | 131.7333 | 131.7333 | 131.6924 | 131.7030 | 131.7030 | - |
Mar 04, 2024 | 131.4004 | 131.7030 | 131.4004 | 131.2267 | 131.2267 | - |
Mar 01, 2024 | 131.8240 | 131.8240 | 131.6019 | 131.7241 | 131.7241 | - |
Feb 29, 2024 | 131.8079 | 131.8079 | 131.7241 | 131.6850 | 131.6850 | - |
Feb 28, 2024 | 132.0448 | 132.0448 | 131.9632 | 131.7889 | 131.7889 | - |
Feb 27, 2024 | 131.8465 | 131.8465 | 131.7889 | 131.8033 | 131.8033 | - |
Feb 26, 2024 | 131.8294 | 131.8294 | 131.8033 | 131.5831 | 131.5831 | - |
Feb 23, 2024 | 131.8691 | 131.8691 | 131.7265 | 131.5526 | 131.5526 | - |
Feb 22, 2024 | 131.2488 | 131.5526 | 131.2488 | 131.5691 | 131.5691 | - |
Feb 21, 2024 | 131.1389 | 131.5691 | 131.1389 | 131.3174 | 131.3174 | - |
Feb 20, 2024 | 131.4452 | 131.4452 | 131.3174 | 131.2800 | 131.2800 | - |
Feb 19, 2024 | 130.9327 | 131.2800 | 130.9327 | 130.9673 | 130.9673 | - |
Feb 16, 2024 | 130.4752 | 131.0032 | 130.4752 | 130.7728 | 130.7728 | - |
Feb 15, 2024 | 130.5681 | 130.7728 | 130.5681 | 130.8248 | 130.8248 | - |
Feb 14, 2024 | 131.6411 | 131.6411 | 130.8248 | 130.8344 | 130.8344 | - |
Feb 13, 2024 | 130.7712 | 130.8344 | 130.7712 | 130.7220 | 130.7220 | - |
Feb 12, 2024 | 130.4477 | 130.7220 | 130.4477 | 130.6219 | 130.6219 | - |
Feb 09, 2024 | 130.6132 | 130.7310 | 130.6132 | 130.8147 | 130.8147 | - |
Feb 08, 2024 | 130.6643 | 130.8147 | 130.6558 | 130.7693 | 130.7693 | - |
Feb 07, 2024 | 130.4433 | 130.7693 | 130.4433 | 130.8316 | 130.8316 | - |
Feb 06, 2024 | 130.7848 | 130.8316 | 130.7848 | 130.8231 | 130.8231 | - |
Feb 05, 2024 | 131.9666 | 131.9666 | 130.7027 | 131.7867 | 131.7867 | - |
Feb 02, 2024 | 129.8591 | 130.6174 | 129.8591 | 130.5888 | 130.5888 | - |
Feb 01, 2024 | 131.1073 | 131.1073 | 130.5508 | 130.5067 | 130.5067 | - |
Jan 31, 2024 | 130.7654 | 130.7654 | 130.5067 | 130.6206 | 130.6206 | - |
Jan 30, 2024 | 130.4211 | 130.6387 | 130.4211 | 130.4976 | 130.4976 | - |
Jan 29, 2024 | 130.9849 | 130.9849 | 130.4976 | 130.7377 | 130.7377 | - |
Jan 26, 2024 | 131.2745 | 131.2745 | 130.6415 | 130.7314 | 130.7314 | - |
Jan 25, 2024 | 130.9224 | 130.9224 | 130.7314 | 130.7217 | 130.7217 | - |
Jan 24, 2024 | 130.7687 | 130.7687 | 130.7217 | 130.6112 | 130.6112 | - |
Jan 23, 2024 | 130.8786 | 130.8786 | 130.6112 | 130.8138 | 130.8138 | - |
Jan 22, 2024 | 130.6727 | 130.8138 | 130.6727 | 130.7476 | 130.7476 | - |
Jan 19, 2024 | 130.7329 | 130.9297 | 130.7329 | 130.6879 | 130.6879 | - |
Jan 18, 2024 | 130.3703 | 130.6879 | 130.3703 | 130.5759 | 130.5759 | - |
Jan 17, 2024 | 130.9185 | 130.9185 | 130.5759 | 130.9124 | 130.9124 | - |
Jan 16, 2024 | 130.9437 | 130.9437 | 130.7532 | 130.5983 | 130.5983 | - |
Jan 15, 2024 | 130.7875 | 130.7875 | 130.5983 | 130.5549 | 130.5549 | - |
Jan 12, 2024 | 130.7499 | 130.8174 | 130.7499 | 130.8178 | 130.8178 | - |
Jan 11, 2024 | 130.3518 | 130.8178 | 130.3518 | 130.7323 | 130.7323 | - |
Jan 10, 2024 | 130.7885 | 130.7885 | 130.7323 | 130.7485 | 130.7485 | - |
Jan 09, 2024 | 130.5645 | 130.7485 | 130.5645 | 130.7876 | 130.7876 | - |
Jan 08, 2024 | 130.3853 | 130.7876 | 130.3853 | 130.4157 | 130.4157 | - |
Jan 05, 2024 | 130.8294 | 130.8294 | 130.7706 | 130.8509 | 130.8509 | - |
Jan 04, 2024 | 130.9672 | 130.9672 | 130.8509 | 130.8306 | 130.8306 | - |
Jan 03, 2024 | 131.1693 | 131.1693 | 130.8306 | 130.9994 | 130.9994 | - |
Jan 02, 2024 | 130.9994 | 130.9994 | 130.9994 | 131.3385 | 131.3385 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |