Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 151.24 | 153.06 | 150.80 | 152.07 | 152.07 | 2,338 |
02 May 2024 | 151.28 | 151.28 | 150.19 | 150.73 | 150.73 | 4,734 |
01 May 2024 | 150.60 | 150.60 | 150.00 | 150.37 | 150.37 | 1,915 |
30 Apr 2024 | 151.48 | 151.48 | 150.26 | 150.54 | 150.54 | 1,339 |
29 Apr 2024 | 150.68 | 151.40 | 150.51 | 150.69 | 150.69 | 584 |
26 Apr 2024 | 150.40 | 150.70 | 150.17 | 150.18 | 150.18 | 1,804 |
25 Apr 2024 | 149.74 | 150.69 | 149.47 | 149.93 | 149.93 | 1,510 |
24 Apr 2024 | 150.70 | 150.70 | 149.82 | 149.95 | 149.95 | 572 |
23 Apr 2024 | 150.67 | 151.09 | 149.97 | 150.68 | 150.68 | 902 |
22 Apr 2024 | 150.78 | 150.80 | 149.82 | 150.05 | 150.05 | 1,673 |
19 Apr 2024 | 151.07 | 151.10 | 150.43 | 150.70 | 150.70 | 1,281 |
18 Apr 2024 | 151.20 | 151.49 | 150.23 | 150.51 | 150.51 | 1,219 |
17 Apr 2024 | 150.78 | 150.93 | 150.25 | 150.41 | 150.41 | 7,575 |
16 Apr 2024 | 150.26 | 150.64 | 150.10 | 150.60 | 150.60 | 2,387 |
15 Apr 2024 | 151.58 | 151.58 | 150.17 | 150.40 | 150.40 | 2,345 |
12 Apr 2024 | 150.93 | 151.94 | 150.93 | 151.56 | 151.56 | 168 |
11 Apr 2024 | 151.73 | 151.73 | 150.84 | 150.88 | 150.88 | 857 |
10 Apr 2024 | 153.38 | 153.97 | 152.00 | 151.99 | 151.99 | 1,318 |
09 Apr 2024 | 152.39 | 153.66 | 152.39 | 153.48 | 153.48 | 1,461 |
08 Apr 2024 | 152.09 | 152.83 | 151.96 | 152.30 | 152.30 | 1,372 |
05 Apr 2024 | 153.53 | 153.55 | 153.15 | 152.96 | 152.96 | 1,179 |
04 Apr 2024 | 153.49 | 154.06 | 152.92 | 153.53 | 153.53 | 1,569 |
03 Apr 2024 | 152.09 | 152.82 | 152.00 | 152.62 | 152.62 | 1,118 |
02 Apr 2024 | 153.30 | 153.65 | 152.17 | 152.28 | 152.28 | 3,260 |
28 Mar 2024 | 154.82 | 154.82 | 153.37 | 154.07 | 154.07 | 3,705 |
27 Mar 2024 | 153.77 | 154.43 | 153.50 | 154.43 | 154.43 | 12,372 |
26 Mar 2024 | 153.70 | 154.15 | 153.29 | 153.29 | 153.29 | 1,654 |
25 Mar 2024 | 154.00 | 154.28 | 153.35 | 153.35 | 153.35 | 1,011 |
22 Mar 2024 | 153.67 | 154.05 | 152.94 | 153.38 | 153.38 | 498 |
21 Mar 2024 | 154.28 | 154.31 | 153.47 | 153.54 | 153.54 | 1,724 |
20 Mar 2024 | 153.55 | 153.55 | 152.79 | 153.18 | 153.18 | 1,797 |
19 Mar 2024 | 153.15 | 153.42 | 152.67 | 152.72 | 152.72 | 1,847 |
18 Mar 2024 | 152.45 | 153.15 | 152.45 | 152.65 | 152.65 | 4,731 |
15 Mar 2024 | 153.45 | 153.45 | 152.57 | 152.57 | 152.57 | 1,172 |
14 Mar 2024 | 153.44 | 154.31 | 153.01 | 153.51 | 153.51 | 2,394 |
13 Mar 2024 | 155.00 | 155.00 | 153.78 | 153.78 | 153.78 | 3,184 |
12 Mar 2024 | 154.60 | 155.12 | 154.02 | 154.02 | 154.02 | 2,286 |
11 Mar 2024 | 155.10 | 155.48 | 154.19 | 154.58 | 154.58 | 2,710 |
08 Mar 2024 | 154.86 | 155.37 | 154.72 | 154.77 | 154.77 | 2,255 |
07 Mar 2024 | 153.76 | 154.59 | 153.76 | 154.68 | 154.68 | 4,473 |
06 Mar 2024 | 153.79 | 154.56 | 153.52 | 154.56 | 154.56 | 437 |
05 Mar 2024 | 153.54 | 154.18 | 153.04 | 153.85 | 153.85 | 4,103 |
04 Mar 2024 | 153.20 | 153.20 | 152.29 | 152.77 | 152.77 | 19,456 |
01 Mar 2024 | 152.00 | 152.88 | 151.83 | 152.75 | 152.75 | 748 |
29 Feb 2024 | 152.10 | 152.80 | 150.88 | 152.80 | 152.80 | 12,071 |
28 Feb 2024 | 150.99 | 151.62 | 150.99 | 151.62 | 151.62 | 337 |
27 Feb 2024 | 151.45 | 151.87 | 151.06 | 151.30 | 151.30 | 1,587 |
26 Feb 2024 | 151.49 | 152.08 | 151.02 | 151.18 | 151.18 | 1,625 |
23 Feb 2024 | 150.28 | 151.19 | 150.28 | 151.41 | 151.41 | 2,800 |
22 Feb 2024 | 151.22 | 151.38 | 150.68 | 150.66 | 150.66 | 2,606 |
21 Feb 2024 | 151.36 | 151.36 | 150.89 | 150.81 | 150.81 | 613 |
20 Feb 2024 | 151.00 | 151.51 | 150.93 | 151.09 | 151.09 | 3,979 |
19 Feb 2024 | 150.86 | 150.86 | 150.29 | 150.57 | 150.57 | 2,687 |
16 Feb 2024 | 150.90 | 151.04 | 150.30 | 150.86 | 150.86 | 3,605 |
15 Feb 2024 | 151.56 | 151.57 | 150.57 | 151.16 | 151.16 | 4,624 |
14 Feb 2024 | 150.51 | 151.10 | 150.22 | 150.85 | 150.85 | 3,341 |
13 Feb 2024 | 150.96 | 152.35 | 149.79 | 150.65 | 150.65 | 3,271 |
12 Feb 2024 | 151.62 | 151.63 | 150.79 | 151.09 | 151.09 | 5,000 |
09 Feb 2024 | 151.16 | 151.34 | 150.91 | 150.91 | 150.91 | 752 |
08 Feb 2024 | 151.89 | 151.89 | 150.91 | 150.91 | 150.91 | 2,837 |
07 Feb 2024 | 152.14 | 152.14 | 151.45 | 151.50 | 151.50 | 2,670 |
06 Feb 2024 | 151.20 | 151.72 | 150.69 | 151.43 | 151.43 | 5,564 |
05 Feb 2024 | 151.65 | 151.71 | 150.50 | 150.66 | 150.66 | 2,334 |
02 Feb 2024 | 154.36 | 154.48 | 152.24 | 152.07 | 152.07 | 3,252 |
01 Feb 2024 | 153.67 | 154.81 | 153.12 | 154.36 | 154.36 | 6,146 |
31 Jan 2024 | 153.09 | 154.03 | 152.54 | 154.03 | 154.03 | 4,175 |
30 Jan 2024 | 153.18 | 153.18 | 152.23 | 152.29 | 152.29 | 4,647 |
29 Jan 2024 | 152.20 | 152.58 | 152.10 | 152.58 | 152.58 | 631 |
26 Jan 2024 | 152.26 | 152.33 | 151.83 | 151.83 | 151.83 | 1,495 |
25 Jan 2024 | 151.75 | 151.89 | 151.28 | 151.81 | 151.81 | 855 |
24 Jan 2024 | 151.81 | 152.53 | 151.81 | 151.90 | 151.90 | 623 |
23 Jan 2024 | 152.42 | 152.50 | 151.50 | 151.37 | 151.37 | 1,696 |
22 Jan 2024 | 152.67 | 153.00 | 152.42 | 152.42 | 152.42 | 1,351 |
19 Jan 2024 | 151.92 | 152.56 | 151.72 | 152.03 | 152.03 | 5,544 |
18 Jan 2024 | 152.18 | 152.51 | 151.68 | 151.68 | 151.68 | 2,012 |
17 Jan 2024 | 151.76 | 152.69 | 151.42 | 151.42 | 151.42 | 268 |
16 Jan 2024 | 153.91 | 153.91 | 152.89 | 153.01 | 153.01 | 3,611 |
15 Jan 2024 | 153.64 | 154.34 | 153.58 | 154.14 | 154.14 | 735 |
12 Jan 2024 | 154.10 | 154.92 | 154.00 | 154.71 | 154.71 | 964 |
11 Jan 2024 | 154.31 | 154.31 | 153.68 | 153.68 | 153.68 | 534 |
10 Jan 2024 | 153.94 | 154.26 | 153.24 | 153.24 | 153.24 | 2,511 |
09 Jan 2024 | 153.70 | 153.91 | 153.32 | 153.45 | 153.45 | 1,657 |
08 Jan 2024 | 153.63 | 154.10 | 153.08 | 154.30 | 154.30 | 4,404 |
05 Jan 2024 | 153.66 | 154.90 | 153.10 | 154.06 | 154.06 | 733 |
04 Jan 2024 | 155.50 | 155.50 | 153.92 | 154.48 | 154.48 | 5,495 |
03 Jan 2024 | 155.00 | 155.04 | 154.26 | 155.01 | 155.01 | 1,629 |
02 Jan 2024 | 155.27 | 155.83 | 154.49 | 155.01 | 155.01 | 3,098 |
29 Dec 2023 | 157.82 | 157.82 | 155.99 | 156.58 | 156.58 | 389 |
28 Dec 2023 | 158.35 | 158.35 | 157.18 | 157.34 | 157.34 | 511 |
27 Dec 2023 | 157.26 | 158.35 | 156.88 | 158.35 | 158.35 | 4,514 |
22 Dec 2023 | 157.34 | 157.36 | 156.61 | 157.38 | 157.38 | 17 |
21 Dec 2023 | 157.22 | 157.34 | 156.66 | 157.25 | 157.25 | 1,738 |
20 Dec 2023 | 157.02 | 157.09 | 156.00 | 157.01 | 157.01 | 12,327 |
19 Dec 2023 | 155.83 | 156.83 | 155.83 | 156.80 | 156.80 | 1,774 |
18 Dec 2023 | 155.69 | 155.87 | 155.07 | 155.80 | 155.80 | 1,571 |
15 Dec 2023 | 155.90 | 156.09 | 155.67 | 155.72 | 155.72 | 1,458 |
14 Dec 2023 | 151.85 | 155.90 | 151.85 | 155.90 | 155.90 | 15,256 |
13 Dec 2023 | 151.02 | 151.98 | 151.02 | 151.79 | 151.79 | 1,176 |
12 Dec 2023 | 150.20 | 151.84 | 150.20 | 151.23 | 151.23 | 4,671 |
11 Dec 2023 | 151.02 | 151.13 | 150.47 | 150.54 | 150.54 | 1,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |