Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 133.15 | 133.25 | 132.74 | 133.25 | 133.25 | 115,189 |
23 Apr 2024 | 132.45 | 133.60 | 131.35 | 133.30 | 133.30 | 32,809,611 |
22 Apr 2024 | 132.70 | 133.00 | 130.25 | 131.75 | 131.75 | 29,384,608 |
19 Apr 2024 | 130.40 | 132.05 | 128.65 | 131.70 | 131.70 | 25,557,191 |
18 Apr 2024 | 132.40 | 132.70 | 130.57 | 130.75 | 130.75 | 136,439,084 |
17 Apr 2024 | 130.55 | 131.75 | 129.95 | 131.35 | 131.35 | 48,572,393 |
16 Apr 2024 | 129.50 | 132.90 | 128.95 | 130.95 | 130.95 | 23,560,794 |
15 Apr 2024 | 133.30 | 133.85 | 130.35 | 130.50 | 130.50 | 18,312,106 |
12 Apr 2024 | 130.75 | 133.75 | 130.60 | 133.30 | 133.30 | 23,208,297 |
11 Apr 2024 | 126.05 | 131.75 | 125.85 | 130.30 | 130.30 | 51,914,889 |
10 Apr 2024 | 127.25 | 128.80 | 124.70 | 126.00 | 126.00 | 173,947,677 |
09 Apr 2024 | 125.30 | 127.00 | 124.65 | 126.45 | 126.45 | 34,325,521 |
08 Apr 2024 | 124.15 | 127.57 | 123.80 | 126.20 | 126.20 | 19,552,969 |
05 Apr 2024 | 125.75 | 127.65 | 123.90 | 124.05 | 124.05 | 22,891,301 |
04 Apr 2024 | 126.30 | 127.40 | 124.85 | 126.85 | 126.85 | 24,204,978 |
03 Apr 2024 | 126.60 | 127.35 | 124.00 | 125.70 | 125.70 | 49,957,933 |
02 Apr 2024 | 129.45 | 130.30 | 126.90 | 126.90 | 126.90 | 21,001,658 |
28 Mar 2024 | 129.35 | 129.45 | 127.30 | 127.65 | 127.65 | 38,415,458 |
27 Mar 2024 | 127.60 | 129.75 | 126.25 | 129.00 | 129.00 | 18,976,794 |
26 Mar 2024 | 126.45 | 127.40 | 125.80 | 126.80 | 126.80 | 20,022,388 |
25 Mar 2024 | 126.80 | 127.25 | 125.20 | 126.95 | 126.95 | 38,527,916 |
22 Mar 2024 | 125.40 | 127.45 | 124.50 | 126.95 | 126.95 | 32,386,514 |
21 Mar 2024 | 128.25 | 128.60 | 124.60 | 125.20 | 125.20 | 105,685,665 |
20 Mar 2024 | 127.85 | 128.30 | 126.59 | 126.90 | 126.90 | 28,279,171 |
19 Mar 2024 | 129.00 | 130.30 | 126.45 | 128.25 | 128.25 | 21,959,732 |
18 Mar 2024 | 130.35 | 132.65 | 129.25 | 129.65 | 129.65 | 60,925,194 |
15 Mar 2024 | 129.75 | 133.25 | 129.55 | 132.30 | 132.30 | 46,798,235 |
14 Mar 2024 | 128.85 | 130.65 | 128.20 | 129.75 | 129.75 | 20,848,740 |
13 Mar 2024 | 128.45 | 131.35 | 126.83 | 128.10 | 128.10 | 57,659,809 |
12 Mar 2024 | 131.35 | 131.40 | 127.90 | 127.90 | 127.90 | 29,779,254 |
11 Mar 2024 | 132.25 | 133.50 | 129.35 | 130.20 | 130.20 | 37,531,228 |
08 Mar 2024 | 132.85 | 133.15 | 130.20 | 132.75 | 132.75 | 30,202,413 |
07 Mar 2024 | 130.45 | 133.60 | 129.50 | 132.95 | 132.95 | 64,254,200 |
06 Mar 2024 | 128.35 | 132.95 | 128.02 | 130.45 | 130.45 | 121,541,736 |
05 Mar 2024 | 125.00 | 127.83 | 123.70 | 127.75 | 127.75 | 50,098,079 |
04 Mar 2024 | 126.45 | 127.95 | 123.75 | 125.35 | 125.35 | 24,576,029 |
01 Mar 2024 | 126.90 | 129.20 | 126.10 | 126.45 | 126.45 | 19,016,883 |
29 Feb 2024 | 126.55 | 128.50 | 124.45 | 125.85 | 125.85 | 65,309,130 |
28 Feb 2024 | 126.20 | 128.05 | 124.20 | 126.20 | 126.20 | 40,395,650 |
27 Feb 2024 | 124.35 | 126.10 | 123.35 | 125.45 | 125.45 | 96,453,853 |
26 Feb 2024 | 127.75 | 127.80 | 124.00 | 124.70 | 124.70 | 30,417,409 |
23 Feb 2024 | 128.15 | 129.35 | 125.22 | 127.65 | 127.65 | 34,333,776 |
22 Feb 2024 | 129.45 | 131.35 | 128.60 | 128.60 | 128.60 | 23,760,549 |
21 Feb 2024 | 133.15 | 134.00 | 129.27 | 129.30 | 129.30 | 100,863,388 |
20 Feb 2024 | 129.90 | 134.55 | 128.70 | 133.40 | 133.40 | 32,131,189 |
19 Feb 2024 | 138.85 | 138.85 | 130.50 | 130.80 | 130.80 | 23,982,802 |
16 Feb 2024 | 136.25 | 141.97 | 136.00 | 139.10 | 139.10 | 31,781,801 |
15 Feb 2024 | 140.00 | 143.75 | 136.15 | 136.20 | 136.20 | 50,704,725 |
14 Feb 2024 | 135.70 | 138.30 | 133.75 | 134.40 | 134.40 | 69,004,496 |
13 Feb 2024 | 134.15 | 137.75 | 133.85 | 135.55 | 135.55 | 25,007,533 |
12 Feb 2024 | 133.65 | 135.35 | 133.00 | 134.45 | 134.45 | 17,226,522 |
09 Feb 2024 | 132.10 | 133.85 | 131.40 | 133.40 | 133.40 | 31,129,035 |
08 Feb 2024 | 134.75 | 134.75 | 132.85 | 133.35 | 133.35 | 16,632,907 |
07 Feb 2024 | 132.55 | 135.20 | 132.55 | 135.20 | 135.20 | 24,451,693 |
06 Feb 2024 | 134.00 | 135.45 | 133.00 | 133.20 | 133.20 | 32,346,021 |
05 Feb 2024 | 134.75 | 136.00 | 132.60 | 133.85 | 133.85 | 23,454,572 |
02 Feb 2024 | 137.50 | 138.00 | 133.80 | 134.55 | 134.55 | 17,772,500 |
01 Feb 2024 | 138.00 | 139.65 | 135.70 | 136.80 | 136.80 | 22,662,060 |
31 Jan 2024 | 137.70 | 138.95 | 136.85 | 138.45 | 138.45 | 80,009,974 |
30 Jan 2024 | 138.30 | 140.65 | 136.80 | 137.80 | 137.80 | 29,061,523 |
29 Jan 2024 | 137.15 | 139.65 | 136.70 | 138.10 | 138.10 | 21,263,072 |
26 Jan 2024 | 144.00 | 144.85 | 136.71 | 137.65 | 137.65 | 37,463,711 |
25 Jan 2024 | 143.45 | 145.40 | 143.20 | 144.25 | 144.25 | 17,915,245 |
24 Jan 2024 | 142.55 | 145.15 | 140.95 | 144.40 | 144.40 | 34,684,054 |
23 Jan 2024 | 143.95 | 144.65 | 140.75 | 141.15 | 141.15 | 17,988,149 |
22 Jan 2024 | 142.05 | 144.50 | 140.75 | 143.10 | 143.10 | 20,458,431 |
19 Jan 2024 | 139.80 | 142.25 | 139.01 | 141.45 | 141.45 | 139,248,711 |
18 Jan 2024 | 142.25 | 142.43 | 139.40 | 139.70 | 139.70 | 22,271,353 |
17 Jan 2024 | 145.75 | 145.75 | 141.65 | 142.90 | 142.90 | 26,860,967 |
16 Jan 2024 | 149.85 | 150.20 | 146.30 | 146.40 | 146.40 | 32,726,699 |
15 Jan 2024 | 151.35 | 152.30 | 149.71 | 149.80 | 149.80 | 19,990,697 |
12 Jan 2024 | 153.40 | 153.75 | 149.15 | 150.00 | 150.00 | 29,367,719 |
11 Jan 2024 | 155.05 | 156.45 | 152.35 | 152.35 | 152.35 | 68,768,232 |
10 Jan 2024 | 156.75 | 157.90 | 154.30 | 154.40 | 154.40 | 16,599,005 |
09 Jan 2024 | 155.50 | 157.60 | 154.80 | 157.15 | 157.15 | 44,475,021 |
08 Jan 2024 | 150.70 | 155.70 | 150.70 | 155.50 | 155.50 | 18,979,522 |
05 Jan 2024 | 146.80 | 151.90 | 146.40 | 151.70 | 151.70 | 37,395,415 |
04 Jan 2024 | 146.45 | 147.35 | 144.05 | 147.35 | 147.35 | 15,170,708 |
03 Jan 2024 | 141.40 | 145.78 | 141.21 | 145.75 | 145.75 | 34,603,432 |
02 Jan 2024 | 141.00 | 142.30 | 140.20 | 141.30 | 141.30 | 17,840,443 |
29 Dec 2023 | 141.65 | 141.75 | 140.20 | 140.65 | 140.65 | 6,704,305 |
28 Dec 2023 | 141.85 | 142.30 | 141.00 | 141.35 | 141.35 | 6,815,197 |
27 Dec 2023 | 141.50 | 143.15 | 140.20 | 142.15 | 142.15 | 8,800,586 |
22 Dec 2023 | 142.45 | 143.15 | 141.65 | 141.90 | 141.90 | 17,646,751 |
21 Dec 2023 | 141.95 | 143.45 | 141.15 | 142.50 | 142.50 | 10,339,289 |
20 Dec 2023 | 142.55 | 143.15 | 139.35 | 142.20 | 142.20 | 18,744,363 |
19 Dec 2023 | 142.00 | 143.20 | 140.35 | 141.35 | 141.35 | 17,994,690 |
18 Dec 2023 | 139.50 | 142.85 | 137.45 | 142.05 | 142.05 | 23,254,610 |
15 Dec 2023 | 142.40 | 144.25 | 139.65 | 141.80 | 141.80 | 60,631,336 |
14 Dec 2023 | 146.80 | 148.10 | 142.50 | 143.95 | 143.95 | 26,805,816 |
13 Dec 2023 | 144.75 | 146.76 | 142.40 | 146.30 | 146.30 | 27,785,035 |
12 Dec 2023 | 143.75 | 146.40 | 142.85 | 144.40 | 144.40 | 19,684,961 |
11 Dec 2023 | 149.55 | 149.90 | 143.00 | 143.75 | 143.75 | 33,205,079 |
08 Dec 2023 | 149.75 | 150.55 | 148.00 | 149.45 | 149.45 | 45,993,052 |
07 Dec 2023 | 150.50 | 151.25 | 147.95 | 149.40 | 149.40 | 18,885,854 |
06 Dec 2023 | 149.60 | 151.40 | 149.45 | 150.65 | 150.65 | 19,033,933 |
05 Dec 2023 | 150.85 | 152.40 | 147.20 | 149.30 | 149.30 | 15,434,928 |
04 Dec 2023 | 151.55 | 153.85 | 149.88 | 151.45 | 151.45 | 11,690,860 |
01 Dec 2023 | 149.10 | 153.05 | 149.00 | 152.55 | 152.55 | 14,712,117 |
30 Nov 2023 | 147.45 | 149.20 | 146.45 | 149.05 | 149.05 | 48,408,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |