173.88
+1.95(+1.13%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 172.3 | 173.7 | 173.7 | 174.05 | 172.03 | 10.37M |
| May 14, 2024 | 171.59 | 171.93 | 171.93 | 172.78 | 170.42 | 18.62M |
| May 13, 2024 | 165.85 | 170.9 | 170.9 | 170.95 | 165.76 | 19.65M |
| May 10, 2024 | 169.69 | 170.5 | 170.5 | 171.34 | 167.91 | 13.83M |
| May 09, 2024 | 171.16 | 171.54 | 171.54 | 171.54 | 171.15 | 249,015 |
| May 08, 2024 | 170.75 | 171.16 | 171.16 | 171.91 | 170.52 | 13.56M |
| May 07, 2024 | 170.12 | 172.58 | 172.58 | 172.81 | 170 | 4.14M |
| May 06, 2024 | 169.22 | 168.99 | 168.99 | 169.9 | 167.89 | 8.11M |
| May 03, 2024 | 169.54 | 167.38 | 167.38 | 169.85 | 164.98 | 12.24M |
| May 02, 2024 | 166.67 | 166.7 | 166.7 | 167.75 | 165.69 | 5.88M |
| May 01, 2024 | 166.18 | 167.52 | 167.52 | 167.73 | 164.9 | 9.49M |
| April 30, 2024 | 167.38 | 166.29 | 166.29 | 169.87 | 165.67 | 15.52M |
| April 29, 2024 | 170.77 | 167.9 | 167.9 | 171.38 | 167.06 | 35.05M |
| April 26, 2024 | 175.99 | 172.92 | 172.92 | 176.4 | 171.4 | 27.87M |
| April 25, 2024 | 153.36 | 156.65 | 156.65 | 156.8 | 152.77 | 10.75M |
| April 24, 2024 | 159.09 | 161.1 | 161.1 | 161.39 | 158.82 | 18.66M |
| April 23, 2024 | 158.59 | 160.04 | 160.04 | 160.48 | 157.97 | 9.1M |
| April 22, 2024 | 156.01 | 156.05 | 156.05 | 158.15 | 155.66 | 5.54M |
| April 19, 2024 | 157.75 | 155.72 | 155.72 | 157.99 | 153.91 | 19.67M |
| April 18, 2024 | 156.93 | 157.46 | 157.46 | 158.49 | 156.21 | 13.8M |
| April 17, 2024 | 157.19 | 157.06 | 157.06 | 158.68 | 156.14 | 10.95M |
| April 16, 2024 | 155.64 | 156.06 | 156.06 | 156.33 | 155.34 | 1.35M |
| April 15, 2024 | 160.28 | 156.33 | 156.33 | 160.83 | 156.15 | 20.44M |
| April 12, 2024 | 159.41 | 158.9 | 158.9 | 161.7 | 158.6 | 11.04M |
| April 11, 2024 | 158.34 | 160.79 | 160.79 | 161.12 | 157.93 | 16.41M |
| April 10, 2024 | 157.88 | 157.6 | 157.6 | 158.16 | 156.2 | 13.58M |
| April 09, 2024 | 157.35 | 158.04 | 158.04 | 159.89 | 156.76 | 13.88M |
| April 08, 2024 | 154.01 | 156.14 | 156.14 | 156.65 | 153.99 | 8.82M |
| April 05, 2024 | 151.68 | 153.94 | 153.94 | 154.84 | 151.08 | 16.15M |
| April 04, 2024 | 155.08 | 155.49 | 155.49 | 155.56 | 153.77 | 9.3M |
| April 03, 2024 | 154.92 | 156.15 | 156.15 | 156.28 | 154.13 | 8.63M |
| April 02, 2024 | 154.75 | 155.87 | 155.87 | 155.99 | 153.46 | 17.55M |
| April 01, 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | 405,883 |
| March 28, 2024 | 152 | 152.29 | 152.29 | 152.55 | 151.33 | 8.65M |
| March 27, 2024 | 152.15 | 150.46 | 150.46 | 152.69 | 150.14 | 9.11M |
| March 26, 2024 | 151.24 | 151.82 | 151.82 | 153.2 | 151.03 | 14.26M |
| March 25, 2024 | 150.95 | 150.46 | 150.46 | 151.1 | 148.81 | 8.26M |
| March 22, 2024 | 150.24 | 152.32 | 152.32 | 152.55 | 150.09 | 8.61M |
| March 21, 2024 | 150.32 | 148.74 | 148.74 | 151.31 | 148.01 | 16.02M |
| March 20, 2024 | 148.79 | 148.2 | 148.2 | 149.62 | 147.93 | 2M |
| March 19, 2024 | 148.98 | 147.92 | 147.92 | 149.62 | 147.01 | 17.51M |
| March 18, 2024 | 149.37 | 148.48 | 148.48 | 152.93 | 148.14 | 47.55M |
| March 15, 2024 | 143.41 | 141.39 | 141.39 | 144.34 | 141.2 | 13.9M |
| March 14, 2024 | 142.3 | 143.24 | 143.24 | 144.26 | 141.49 | 13.78M |
| March 13, 2024 | 140.06 | 140.78 | 140.78 | 142.19 | 140.01 | 15.17M |
| March 12, 2024 | 138.25 | 139.62 | 139.62 | 140.28 | 138.21 | 18.95M |
| March 11, 2024 | 137.07 | 138.94 | 138.94 | 139.98 | 137.07 | 22.54M |
| March 08, 2024 | 135.04 | 137.81 | 137.81 | 137.85 | 134.8 | 3.84M |
| March 07, 2024 | 133.89 | 134.43 | 134.43 | 134.56 | 132.66 | 8.14M |
| March 06, 2024 | 134.24 | 133 | 133 | 134.73 | 132.98 | 2.8M |
| March 05, 2024 | 132.74 | 133.74 | 133.74 | 134.02 | 131.55 | 16.58M |
| March 04, 2024 | 136.54 | 133.48 | 133.48 | 136.63 | 133.4 | 14.69M |
| March 01, 2024 | 139.61 | 138.73 | 138.73 | 140 | 138.43 | 7.31M |
| February 29, 2024 | 138.35 | 138.2 | 138.2 | 139.95 | 138.01 | 7.71M |
| February 28, 2024 | 139.1 | 137.43 | 137.43 | 139.28 | 136.64 | 30.42M |
| February 27, 2024 | 139.41 | 139.17 | 139.17 | 139.87 | 138.77 | 4.41M |
| February 26, 2024 | 143.45 | 139.93 | 139.93 | 143.84 | 139.92 | 13.9M |
| February 23, 2024 | 144.97 | 145.19 | 145.19 | 145.96 | 144.79 | 8.06M |
| February 22, 2024 | 146.12 | 145.32 | 145.32 | 146.2 | 144.01 | 22.86M |
| February 21, 2024 | 142.64 | 143.84 | 143.84 | 143.98 | 141.91 | 16.4M |