Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 182.20 | 183.80 | 179.60 | 180.10 | 180.10 | 510,093 |
02 May 2024 | 179.20 | 183.00 | 175.50 | 182.00 | 182.00 | 676,045 |
30 Apr 2024 | 181.70 | 184.00 | 179.80 | 180.20 | 180.20 | 327,011 |
29 Apr 2024 | 182.20 | 182.80 | 179.10 | 181.40 | 181.40 | 483,274 |
26 Apr 2024 | 178.90 | 182.20 | 178.80 | 182.00 | 182.00 | 715,627 |
25 Apr 2024 | 178.00 | 182.90 | 174.20 | 179.80 | 179.80 | 678,279 |
24 Apr 2024 | 178.10 | 178.20 | 173.50 | 174.50 | 174.50 | 382,245 |
23 Apr 2024 | 175.30 | 176.50 | 174.40 | 174.80 | 174.80 | 236,101 |
22 Apr 2024 | 174.30 | 175.70 | 173.30 | 174.10 | 174.10 | 273,537 |
19 Apr 2024 | 177.40 | 177.60 | 174.80 | 175.30 | 175.30 | 760,347 |
18 Apr 2024 | 177.10 | 178.40 | 176.40 | 178.40 | 178.40 | 358,930 |
17 Apr 2024 | 176.70 | 178.90 | 175.70 | 178.00 | 178.00 | 300,191 |
16 Apr 2024 | 180.90 | 180.90 | 176.70 | 176.70 | 176.70 | 419,303 |
15 Apr 2024 | 183.90 | 184.00 | 180.90 | 182.00 | 182.00 | 367,513 |
12 Apr 2024 | 179.80 | 184.00 | 179.80 | 184.00 | 184.00 | 510,649 |
11 Apr 2024 | 180.40 | 182.60 | 178.90 | 179.00 | 179.00 | 854,952 |
10 Apr 2024 | 178.60 | 178.60 | 174.60 | 176.30 | 176.30 | 341,043 |
09 Apr 2024 | 178.10 | 181.20 | 178.10 | 178.90 | 178.90 | 323,771 |
08 Apr 2024 | 177.30 | 179.90 | 176.60 | 178.30 | 178.30 | 501,223 |
05 Apr 2024 | 177.50 | 178.10 | 175.10 | 177.20 | 177.20 | 555,068 |
04 Apr 2024 | 180.40 | 181.40 | 177.70 | 178.40 | 178.40 | 522,504 |
03 Apr 2024 | 178.70 | 180.90 | 177.40 | 178.80 | 178.80 | 652,320 |
02 Apr 2024 | 173.10 | 179.10 | 172.50 | 178.10 | 178.10 | 569,227 |
27 Mar 2024 | 171.85 | 173.05 | 171.35 | 172.55 | 172.55 | 320,618 |
26 Mar 2024 | 170.55 | 173.60 | 170.55 | 171.80 | 171.80 | 375,892 |
25 Mar 2024 | 170.05 | 173.95 | 170.05 | 171.60 | 171.60 | 466,466 |
22 Mar 2024 | 168.30 | 171.60 | 167.90 | 169.95 | 169.95 | 335,963 |
21 Mar 2024 | 173.90 | 174.05 | 169.60 | 170.60 | 170.60 | 413,930 |
20 Mar 2024 | 172.40 | 174.30 | 172.30 | 173.40 | 173.40 | 317,885 |
19 Mar 2024 | 172.00 | 174.80 | 171.40 | 172.00 | 172.00 | 380,973 |
18 Mar 2024 | 170.70 | 172.30 | 169.55 | 171.65 | 171.65 | 841,576 |
15 Mar 2024 | 164.05 | 171.40 | 163.70 | 169.85 | 169.85 | 1,071,177 |
14 Mar 2024 | 162.00 | 164.10 | 161.70 | 163.25 | 163.25 | 652,912 |
13 Mar 2024 | 160.10 | 162.50 | 159.80 | 162.45 | 162.45 | 615,541 |
12 Mar 2024 | 159.85 | 160.95 | 159.65 | 160.95 | 160.95 | 513,658 |
11 Mar 2024 | 157.35 | 159.45 | 156.95 | 158.25 | 158.25 | 509,091 |
08 Mar 2024 | 161.40 | 161.60 | 158.40 | 158.70 | 158.70 | 408,083 |
07 Mar 2024 | 159.80 | 160.90 | 158.90 | 160.55 | 160.55 | 498,574 |
06 Mar 2024 | 157.65 | 159.60 | 157.65 | 158.60 | 158.60 | 528,121 |
05 Mar 2024 | 159.45 | 160.45 | 158.00 | 158.00 | 158.00 | 649,683 |
04 Mar 2024 | 159.95 | 160.65 | 158.85 | 159.40 | 159.40 | 489,636 |
01 Mar 2024 | 155.70 | 161.25 | 155.70 | 158.95 | 158.95 | 1,153,211 |
29 Feb 2024 | 150.10 | 156.00 | 149.85 | 154.95 | 154.95 | 1,784,203 |
28 Feb 2024 | 148.00 | 148.00 | 144.00 | 147.20 | 147.20 | 576,417 |
27 Feb 2024 | 146.65 | 148.35 | 144.60 | 146.00 | 146.00 | 575,990 |
26 Feb 2024 | 141.65 | 146.35 | 140.95 | 145.90 | 145.90 | 489,855 |
23 Feb 2024 | 142.25 | 142.90 | 141.00 | 141.65 | 141.65 | 302,569 |
22 Feb 2024 | 139.05 | 142.50 | 139.05 | 141.90 | 141.90 | 352,969 |
21 Feb 2024 | 138.00 | 139.60 | 137.50 | 139.00 | 139.00 | 863,573 |
20 Feb 2024 | 141.80 | 141.80 | 135.70 | 138.00 | 138.00 | 612,798 |
19 Feb 2024 | 140.50 | 142.05 | 140.00 | 141.85 | 141.85 | 133,371 |
16 Feb 2024 | 140.00 | 142.25 | 139.20 | 140.80 | 140.80 | 296,764 |
15 Feb 2024 | 139.90 | 140.25 | 137.05 | 139.20 | 139.20 | 437,067 |
14 Feb 2024 | 139.45 | 140.80 | 139.45 | 140.10 | 140.10 | 224,129 |
13 Feb 2024 | 140.00 | 142.15 | 139.35 | 139.40 | 139.40 | 426,137 |
12 Feb 2024 | 136.25 | 140.40 | 136.25 | 140.40 | 140.40 | 384,627 |
09 Feb 2024 | 136.00 | 137.10 | 135.50 | 136.40 | 136.40 | 324,296 |
08 Feb 2024 | 135.35 | 136.20 | 134.15 | 136.05 | 136.05 | 348,817 |
07 Feb 2024 | 139.15 | 139.15 | 134.35 | 135.05 | 135.05 | 631,635 |
06 Feb 2024 | 137.85 | 139.15 | 137.25 | 139.15 | 139.15 | 410,418 |
05 Feb 2024 | 141.35 | 141.70 | 137.05 | 137.15 | 137.15 | 654,442 |
02 Feb 2024 | 142.05 | 143.80 | 140.70 | 141.90 | 141.90 | 288,404 |
01 Feb 2024 | 142.00 | 144.10 | 140.85 | 143.85 | 143.85 | 296,862 |
31 Jan 2024 | 142.15 | 145.05 | 142.10 | 142.55 | 142.55 | 718,392 |
30 Jan 2024 | 149.25 | 149.25 | 140.80 | 141.75 | 141.75 | 1,725,562 |
29 Jan 2024 | 151.35 | 153.15 | 148.55 | 149.05 | 149.05 | 331,338 |
26 Jan 2024 | 150.40 | 151.35 | 149.55 | 150.80 | 150.80 | 204,528 |
25 Jan 2024 | 148.50 | 150.25 | 147.95 | 150.10 | 150.10 | 289,539 |
24 Jan 2024 | 148.70 | 149.85 | 147.80 | 148.40 | 148.40 | 301,895 |
23 Jan 2024 | 149.05 | 150.50 | 148.35 | 149.10 | 149.10 | 245,801 |
22 Jan 2024 | 150.10 | 150.10 | 147.00 | 148.55 | 148.55 | 318,227 |
19 Jan 2024 | 152.20 | 152.70 | 148.70 | 150.00 | 150.00 | 407,191 |
18 Jan 2024 | 150.45 | 151.50 | 149.15 | 150.55 | 150.55 | 346,775 |
17 Jan 2024 | 148.60 | 150.00 | 147.05 | 149.20 | 149.20 | 399,308 |
16 Jan 2024 | 146.05 | 149.70 | 145.70 | 148.75 | 148.75 | 327,483 |
15 Jan 2024 | 149.65 | 149.90 | 146.90 | 146.90 | 146.90 | 246,825 |
12 Jan 2024 | 147.00 | 148.65 | 146.50 | 147.45 | 147.45 | 354,209 |
11 Jan 2024 | 149.35 | 149.40 | 146.00 | 146.50 | 146.50 | 280,861 |
10 Jan 2024 | 150.40 | 151.45 | 148.90 | 149.65 | 149.65 | 280,958 |
09 Jan 2024 | 154.00 | 154.05 | 150.60 | 150.70 | 150.70 | 347,324 |
08 Jan 2024 | 154.10 | 155.70 | 152.35 | 153.30 | 153.30 | 575,963 |
05 Jan 2024 | 150.90 | 154.85 | 150.40 | 154.40 | 154.40 | 509,151 |
04 Jan 2024 | 151.00 | 153.60 | 151.00 | 152.05 | 152.05 | 466,512 |
03 Jan 2024 | 149.10 | 149.85 | 146.80 | 149.85 | 149.85 | 289,057 |
02 Jan 2024 | 148.60 | 150.35 | 146.80 | 149.60 | 149.60 | 231,285 |
29 Dec 2023 | 148.80 | 149.15 | 147.60 | 148.20 | 148.20 | 188,404 |
28 Dec 2023 | 149.15 | 149.25 | 147.45 | 148.50 | 148.50 | 191,665 |
27 Dec 2023 | 149.00 | 151.20 | 148.80 | 149.05 | 149.05 | 282,271 |
22 Dec 2023 | 149.00 | 149.45 | 147.35 | 147.70 | 147.70 | 222,536 |
21 Dec 2023 | 146.10 | 149.50 | 146.10 | 148.45 | 148.45 | 264,716 |
20 Dec 2023 | 147.10 | 149.90 | 146.30 | 147.75 | 147.75 | 597,860 |
19 Dec 2023 | 148.50 | 148.50 | 146.10 | 147.00 | 147.00 | 409,850 |
18 Dec 2023 | 145.60 | 149.85 | 145.60 | 148.95 | 148.95 | 411,215 |
15 Dec 2023 | 147.95 | 149.20 | 145.95 | 146.25 | 146.25 | 808,734 |
14 Dec 2023 | 145.40 | 148.15 | 144.95 | 146.35 | 146.35 | 594,771 |
13 Dec 2023 | 142.80 | 145.45 | 141.65 | 143.75 | 143.75 | 824,702 |
12 Dec 2023 | 145.75 | 146.35 | 142.40 | 144.05 | 144.05 | 640,646 |
11 Dec 2023 | 145.45 | 146.70 | 144.00 | 146.05 | 146.05 | 517,476 |
08 Dec 2023 | 143.55 | 144.95 | 142.35 | 144.95 | 144.95 | 509,184 |
07 Dec 2023 | 145.00 | 145.20 | 142.55 | 143.55 | 143.55 | 379,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |