Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 166.82 | 167.84 | 162.94 | 166.10 | 166.10 | 1,276 |
17 Apr 2024 | 162.18 | 166.28 | 162.00 | 164.08 | 164.08 | 749 |
16 Apr 2024 | 164.02 | 165.06 | 162.32 | 163.80 | 163.80 | 949 |
15 Apr 2024 | 171.66 | 172.60 | 168.00 | 169.90 | 169.90 | 667 |
12 Apr 2024 | 171.18 | 176.00 | 171.18 | 173.04 | 173.04 | 1,297 |
11 Apr 2024 | 173.00 | 174.50 | 167.80 | 168.20 | 168.20 | 1,305 |
10 Apr 2024 | 170.98 | 172.40 | 164.00 | 170.14 | 170.14 | 2,109 |
09 Apr 2024 | 165.00 | 170.96 | 164.64 | 167.40 | 167.40 | 1,151 |
08 Apr 2024 | 161.36 | 166.80 | 160.38 | 165.12 | 165.12 | 567 |
05 Apr 2024 | 157.86 | 160.90 | 154.44 | 158.82 | 158.82 | 586 |
04 Apr 2024 | 155.26 | 161.56 | 155.24 | 161.22 | 161.22 | 1,523 |
03 Apr 2024 | 154.64 | 155.16 | 150.88 | 152.32 | 152.32 | 1,163 |
02 Apr 2024 | 159.20 | 160.96 | 154.00 | 154.90 | 154.90 | 1,359 |
28 Mar 2024 | 154.64 | 160.00 | 153.54 | 156.08 | 156.08 | 3,339 |
27 Mar 2024 | 143.00 | 151.02 | 142.34 | 150.42 | 150.42 | 2,176 |
26 Mar 2024 | 142.82 | 144.84 | 141.06 | 141.10 | 141.10 | 92 |
25 Mar 2024 | 141.50 | 143.36 | 140.60 | 142.80 | 142.80 | 691 |
22 Mar 2024 | 141.00 | 141.78 | 140.22 | 140.22 | 140.22 | 287 |
21 Mar 2024 | 139.04 | 142.54 | 139.04 | 140.80 | 140.80 | 972 |
20 Mar 2024 | 135.50 | 136.04 | 134.88 | 135.18 | 135.18 | 452 |
19 Mar 2024 | 138.24 | 138.32 | 135.78 | 136.12 | 136.12 | 430 |
18 Mar 2024 | 135.96 | 138.92 | 134.60 | 138.92 | 138.92 | 535 |
15 Mar 2024 | 136.50 | 137.94 | 135.04 | 136.12 | 136.12 | 490 |
14 Mar 2024 | 145.34 | 145.36 | 138.74 | 138.80 | 138.80 | 301 |
13 Mar 2024 | 144.86 | 146.00 | 143.32 | 145.14 | 145.14 | 1,241 |
12 Mar 2024 | 149.24 | 150.00 | 145.56 | 145.56 | 145.56 | 1,004 |
11 Mar 2024 | 148.16 | 153.52 | 147.42 | 150.14 | 150.14 | 2,572 |
08 Mar 2024 | 147.10 | 150.00 | 146.38 | 146.90 | 146.90 | 1,271 |
07 Mar 2024 | 144.06 | 146.68 | 144.06 | 146.08 | 146.08 | 545 |
06 Mar 2024 | 146.64 | 150.00 | 144.88 | 146.12 | 146.12 | 1,773 |
05 Mar 2024 | 143.00 | 147.06 | 141.10 | 147.06 | 147.06 | 640 |
04 Mar 2024 | 146.94 | 148.00 | 142.30 | 143.26 | 143.26 | 1,083 |
01 Mar 2024 | 143.24 | 148.00 | 141.36 | 147.68 | 147.68 | 557 |
29 Feb 2024 | 137.50 | 144.00 | 136.84 | 139.60 | 139.60 | 3,918 |
28 Feb 2024 | 140.82 | 145.68 | 136.00 | 136.20 | 136.20 | 5,372 |
27 Feb 2024 | 132.90 | 134.90 | 132.90 | 134.08 | 134.08 | 788 |
26 Feb 2024 | 131.44 | 134.00 | 131.16 | 132.24 | 132.24 | 747 |
23 Feb 2024 | 133.72 | 133.72 | 131.16 | 132.00 | 132.00 | 783 |
22 Feb 2024 | 139.36 | 139.96 | 134.94 | 136.54 | 136.54 | 617 |
21 Feb 2024 | 139.76 | 139.84 | 136.92 | 138.10 | 138.10 | 1,433 |
20 Feb 2024 | 145.18 | 145.18 | 141.86 | 141.86 | 141.86 | 709 |
19 Feb 2024 | 146.40 | 147.74 | 144.68 | 146.64 | 146.64 | 563 |
16 Feb 2024 | 149.36 | 149.78 | 144.74 | 145.58 | 145.58 | 1,603 |
15 Feb 2024 | 147.80 | 150.30 | 147.16 | 147.62 | 147.62 | 620 |
14 Feb 2024 | 144.00 | 146.30 | 143.90 | 146.30 | 146.30 | 1,269 |
13 Feb 2024 | 145.64 | 146.66 | 140.00 | 142.82 | 142.82 | 1,337 |
12 Feb 2024 | 140.08 | 146.00 | 139.88 | 145.66 | 145.66 | 1,775 |
09 Feb 2024 | 133.26 | 137.06 | 133.24 | 137.06 | 137.06 | 505 |
08 Feb 2024 | 134.80 | 135.08 | 132.32 | 133.64 | 133.64 | 375 |
07 Feb 2024 | 133.78 | 138.00 | 132.64 | 135.40 | 135.40 | 4,911 |
06 Feb 2024 | 130.38 | 132.16 | 129.06 | 131.60 | 131.60 | 502 |
05 Feb 2024 | 131.38 | 131.38 | 126.90 | 129.06 | 129.06 | 942 |
02 Feb 2024 | 136.00 | 136.82 | 130.00 | 131.76 | 131.76 | 936 |
01 Feb 2024 | 136.54 | 142.00 | 136.54 | 137.62 | 137.62 | 1,133 |
31 Jan 2024 | 137.66 | 142.00 | 136.00 | 139.76 | 139.76 | 473 |
30 Jan 2024 | 137.32 | 137.96 | 135.66 | 136.00 | 136.00 | 528 |
29 Jan 2024 | 136.96 | 136.96 | 134.00 | 136.68 | 136.68 | 459 |
26 Jan 2024 | 136.54 | 138.94 | 136.16 | 136.24 | 136.24 | 411 |
25 Jan 2024 | 137.46 | 138.36 | 136.00 | 136.92 | 136.92 | 911 |
24 Jan 2024 | 140.98 | 141.54 | 137.58 | 138.18 | 138.18 | 1,282 |
23 Jan 2024 | 137.92 | 144.02 | 137.92 | 138.44 | 138.44 | 406 |
22 Jan 2024 | 133.44 | 144.46 | 133.44 | 137.94 | 137.94 | 2,679 |
19 Jan 2024 | 135.00 | 136.00 | 129.12 | 129.12 | 129.12 | 742 |
18 Jan 2024 | 134.48 | 138.12 | 134.48 | 136.56 | 136.56 | 767 |
17 Jan 2024 | 135.84 | 135.84 | 133.40 | 134.60 | 134.60 | 956 |
16 Jan 2024 | 146.20 | 146.36 | 141.66 | 141.66 | 141.66 | 703 |
15 Jan 2024 | 147.34 | 148.16 | 146.24 | 148.16 | 148.16 | 146 |
12 Jan 2024 | 146.00 | 148.00 | 144.00 | 144.86 | 144.86 | 411 |
11 Jan 2024 | 148.04 | 149.34 | 145.00 | 146.00 | 146.00 | 965 |
10 Jan 2024 | 152.02 | 153.10 | 146.00 | 146.76 | 146.76 | 983 |
09 Jan 2024 | 150.42 | 152.02 | 148.78 | 151.48 | 151.48 | 1,527 |
08 Jan 2024 | 151.96 | 153.04 | 148.00 | 150.36 | 150.36 | 2,159 |
05 Jan 2024 | 151.54 | 154.52 | 150.14 | 152.92 | 152.92 | 627 |
04 Jan 2024 | 153.16 | 153.70 | 150.22 | 152.92 | 152.92 | 581 |
03 Jan 2024 | 157.08 | 157.12 | 151.00 | 154.24 | 154.24 | 460 |
02 Jan 2024 | 156.48 | 162.00 | 154.98 | 158.88 | 158.88 | 848 |
29 Dec 2023 | 157.84 | 158.06 | 156.00 | 156.50 | 156.50 | 243 |
28 Dec 2023 | 154.64 | 158.00 | 154.64 | 155.36 | 155.36 | 696 |
27 Dec 2023 | 156.20 | 157.10 | 154.46 | 156.30 | 156.30 | 1,584 |
22 Dec 2023 | 154.02 | 156.26 | 153.74 | 155.52 | 155.52 | 145 |
21 Dec 2023 | 151.90 | 156.28 | 150.66 | 155.22 | 155.22 | 2,449 |
20 Dec 2023 | 157.12 | 158.62 | 152.54 | 153.40 | 153.40 | 3,308 |
19 Dec 2023 | 151.66 | 161.78 | 150.42 | 157.44 | 157.44 | 1,581 |
18 Dec 2023 | 154.46 | 155.94 | 150.00 | 150.12 | 150.12 | 1,961 |
15 Dec 2023 | 145.64 | 152.92 | 145.18 | 152.26 | 152.26 | 4,126 |
14 Dec 2023 | 135.60 | 148.74 | 134.88 | 144.30 | 144.30 | 3,152 |
13 Dec 2023 | 129.32 | 130.40 | 127.66 | 128.44 | 128.44 | 558 |
12 Dec 2023 | 135.52 | 136.06 | 128.80 | 128.80 | 128.80 | 1,019 |
11 Dec 2023 | 135.52 | 138.50 | 134.10 | 134.54 | 134.54 | 595 |
08 Dec 2023 | 133.70 | 141.48 | 133.70 | 137.10 | 137.10 | 7,929 |
07 Dec 2023 | 135.02 | 135.70 | 132.98 | 133.18 | 133.18 | 457 |
06 Dec 2023 | 143.96 | 146.00 | 138.66 | 138.66 | 138.66 | 1,832 |
05 Dec 2023 | 147.16 | 147.16 | 145.64 | 147.04 | 147.04 | 821 |
04 Dec 2023 | 147.08 | 154.62 | 146.76 | 148.56 | 148.56 | 6,897 |
01 Dec 2023 | 145.40 | 146.38 | 143.32 | 146.20 | 146.20 | 806 |
30 Nov 2023 | 141.68 | 144.00 | 141.68 | 143.78 | 143.78 | 148 |
29 Nov 2023 | 143.00 | 146.00 | 142.46 | 142.46 | 142.46 | 245 |
28 Nov 2023 | 140.28 | 142.38 | 138.90 | 142.38 | 142.38 | 170 |
27 Nov 2023 | 140.56 | 144.00 | 138.00 | 142.66 | 142.66 | 715 |
24 Nov 2023 | 145.30 | 146.92 | 142.30 | 142.30 | 142.30 | 464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |