Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 152.70 | 155.60 | 152.30 | 154.75 | 154.75 | 468,884 |
02 May 2024 | 160.35 | 160.80 | 152.30 | 152.35 | 152.35 | 14,621 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 158.10 | 159.55 | 155.60 | 156.62 | 156.62 | 33,182 |
29 Apr 2024 | 159.15 | 159.90 | 157.80 | 159.60 | 159.60 | 11,702 |
26 Apr 2024 | 160.00 | 161.80 | 157.99 | 157.99 | 157.99 | 194,325 |
25 Apr 2024 | 160.90 | 163.25 | 159.35 | 162.07 | 162.07 | 367,402 |
24 Apr 2024 | 159.75 | 162.01 | 157.50 | 160.23 | 160.23 | 164,189 |
23 Apr 2024 | 147.90 | 162.70 | 147.30 | 157.62 | 157.62 | 111,585 |
22 Apr 2024 | 142.25 | 147.74 | 142.01 | 145.79 | 145.79 | 678,453 |
19 Apr 2024 | 140.60 | 141.80 | 139.65 | 140.73 | 140.73 | 49,510 |
18 Apr 2024 | 140.60 | 142.52 | 139.90 | 140.99 | 140.99 | 77,880 |
17 Apr 2024 | 141.90 | 143.90 | 141.05 | 142.18 | 142.18 | 42,925 |
16 Apr 2024 | 148.00 | 148.00 | 141.90 | 142.26 | 142.26 | 47,778 |
15 Apr 2024 | 151.45 | 153.70 | 149.78 | 151.28 | 151.28 | 64,277 |
12 Apr 2024 | 155.50 | 155.95 | 150.60 | 154.67 | 154.67 | 34,199 |
11 Apr 2024 | 150.05 | 153.30 | 149.55 | 151.31 | 151.31 | 126,140 |
10 Apr 2024 | 155.90 | 161.40 | 150.05 | 153.59 | 153.59 | 425,239 |
09 Apr 2024 | 150.95 | 153.00 | 149.55 | 151.99 | 151.99 | 50,927 |
08 Apr 2024 | 148.25 | 151.95 | 148.25 | 150.57 | 150.57 | 23,988 |
05 Apr 2024 | 151.70 | 152.90 | 149.48 | 149.72 | 149.72 | 341,612 |
04 Apr 2024 | 154.45 | 156.10 | 152.55 | 153.88 | 153.88 | 138,245 |
03 Apr 2024 | 157.70 | 157.70 | 152.45 | 155.63 | 155.63 | 12,939 |
02 Apr 2024 | 159.58 | 161.95 | 156.10 | 160.19 | 160.19 | 117,079 |
28 Mar 2024 | 163.40 | 163.40 | 157.90 | 159.00 | 159.00 | 18,125 |
27 Mar 2024 | 151.50 | 162.30 | 150.30 | 156.03 | 156.03 | 277,457 |
26 Mar 2024 | 142.90 | 149.30 | 142.90 | 149.30 | 149.30 | 63,523 |
25 Mar 2024 | 140.90 | 144.00 | 140.90 | 143.39 | 143.39 | 72,779 |
22 Mar 2024 | 140.40 | 144.20 | 140.30 | 142.78 | 142.78 | 49,032 |
21 Mar 2024 | 141.00 | 142.30 | 138.90 | 140.68 | 140.68 | 99,690 |
20 Mar 2024 | 133.80 | 137.80 | 133.80 | 136.09 | 136.09 | 3,996,693 |
19 Mar 2024 | 132.60 | 134.30 | 132.30 | 133.96 | 133.96 | 264,797 |
18 Mar 2024 | 134.90 | 135.90 | 133.80 | 135.09 | 135.09 | 98,338 |
15 Mar 2024 | 134.10 | 134.60 | 132.70 | 133.59 | 133.59 | 55,034 |
14 Mar 2024 | 133.80 | 134.30 | 132.70 | 133.79 | 133.79 | 80,089 |
13 Mar 2024 | 134.20 | 136.60 | 133.90 | 134.10 | 134.10 | 338,457 |
12 Mar 2024 | 132.80 | 134.30 | 132.20 | 132.50 | 132.50 | 237,454 |
11 Mar 2024 | 135.90 | 138.10 | 132.30 | 133.31 | 133.31 | 275,370 |
08 Mar 2024 | 137.90 | 139.00 | 136.80 | 138.22 | 138.22 | 232,303 |
07 Mar 2024 | 136.20 | 138.90 | 135.20 | 137.40 | 137.40 | 91,375 |
06 Mar 2024 | 140.40 | 143.20 | 138.39 | 139.49 | 139.49 | 359,587 |
05 Mar 2024 | 141.10 | 143.20 | 139.80 | 142.71 | 142.71 | 53,601 |
04 Mar 2024 | 146.40 | 146.40 | 143.39 | 145.78 | 145.78 | 37,176 |
01 Mar 2024 | 146.90 | 147.90 | 145.30 | 147.41 | 147.41 | 284,681 |
29 Feb 2024 | 146.10 | 146.40 | 144.50 | 146.40 | 146.40 | 79,923 |
28 Feb 2024 | 146.60 | 146.60 | 144.60 | 145.78 | 145.78 | 57,742 |
27 Feb 2024 | 146.60 | 148.00 | 145.10 | 145.69 | 145.69 | 33,589 |
26 Feb 2024 | 147.00 | 148.70 | 144.10 | 144.51 | 144.51 | 76,683 |
23 Feb 2024 | 144.10 | 146.40 | 143.20 | 145.10 | 145.10 | 353,571 |
22 Feb 2024 | 145.40 | 145.70 | 143.50 | 144.47 | 144.47 | 11,498 |
21 Feb 2024 | 146.90 | 147.00 | 143.60 | 143.90 | 143.90 | 24,537 |
20 Feb 2024 | 144.70 | 146.40 | 143.70 | 145.47 | 145.47 | 130,995 |
19 Feb 2024 | 144.00 | 145.60 | 143.90 | 144.96 | 144.96 | 113,846 |
16 Feb 2024 | 146.90 | 149.00 | 143.60 | 144.02 | 144.02 | 68,328 |
15 Feb 2024 | 147.20 | 148.50 | 144.90 | 146.35 | 146.35 | 183,235 |
14 Feb 2024 | 146.70 | 148.10 | 144.51 | 145.36 | 145.36 | 56,972 |
13 Feb 2024 | 146.60 | 148.30 | 144.60 | 145.84 | 145.84 | 405,636 |
12 Feb 2024 | 145.60 | 148.30 | 144.90 | 146.15 | 146.15 | 87,363 |
09 Feb 2024 | 148.50 | 148.77 | 146.68 | 147.85 | 147.85 | 79,669 |
08 Feb 2024 | 144.90 | 148.60 | 144.30 | 147.71 | 147.71 | 149,163 |
07 Feb 2024 | 142.80 | 144.70 | 141.00 | 144.69 | 144.69 | 257,760 |
06 Feb 2024 | 138.00 | 140.80 | 136.80 | 138.51 | 138.51 | 36,804 |
05 Feb 2024 | 138.10 | 141.50 | 138.10 | 139.86 | 139.86 | 57,261 |
02 Feb 2024 | 137.80 | 138.90 | 135.10 | 135.10 | 135.10 | 358,061 |
01 Feb 2024 | 142.30 | 142.80 | 137.00 | 137.60 | 137.60 | 35,921 |
31 Jan 2024 | 134.30 | 142.90 | 129.00 | 142.78 | 142.78 | 932,381 |
30 Jan 2024 | 127.90 | 129.10 | 127.10 | 128.23 | 128.23 | 635,925 |
29 Jan 2024 | 126.10 | 127.91 | 123.00 | 127.90 | 127.90 | 217,507 |
26 Jan 2024 | 126.30 | 128.60 | 126.10 | 127.79 | 127.79 | 184,641 |
25 Jan 2024 | 126.90 | 127.00 | 125.56 | 126.10 | 126.10 | 33,605 |
24 Jan 2024 | 124.70 | 126.80 | 124.60 | 126.00 | 126.00 | 49,991 |
23 Jan 2024 | 123.40 | 125.20 | 123.40 | 124.90 | 124.90 | 38,304 |
22 Jan 2024 | 122.10 | 122.70 | 121.10 | 121.80 | 121.80 | 172,884 |
19 Jan 2024 | 124.20 | 124.20 | 120.30 | 120.60 | 120.60 | 86,185 |
18 Jan 2024 | 125.00 | 125.00 | 121.60 | 122.70 | 122.70 | 96,974 |
17 Jan 2024 | 121.60 | 122.80 | 119.70 | 120.60 | 120.60 | 165,480 |
16 Jan 2024 | 124.90 | 126.90 | 122.50 | 124.55 | 124.55 | 185,810 |
15 Jan 2024 | 127.10 | 127.10 | 125.20 | 125.52 | 125.52 | 191,145 |
12 Jan 2024 | 128.20 | 128.80 | 126.40 | 127.10 | 127.10 | 149,907 |
11 Jan 2024 | 128.90 | 128.90 | 126.50 | 126.60 | 126.60 | 93,753 |
10 Jan 2024 | 126.90 | 127.40 | 125.40 | 126.60 | 126.60 | 62,422 |
09 Jan 2024 | 131.90 | 132.00 | 127.60 | 127.90 | 127.90 | 179,016 |
08 Jan 2024 | 128.40 | 130.20 | 127.30 | 128.89 | 128.89 | 74,762 |
05 Jan 2024 | 128.80 | 130.20 | 127.70 | 130.20 | 130.20 | 18,056 |
04 Jan 2024 | 131.50 | 132.30 | 130.90 | 131.16 | 131.16 | 11,969 |
03 Jan 2024 | 134.20 | 135.10 | 131.00 | 131.10 | 131.10 | 38,193 |
02 Jan 2024 | 136.50 | 136.80 | 133.00 | 134.92 | 134.92 | 79,306 |
29 Dec 2023 | 137.00 | 137.50 | 134.35 | 135.40 | 135.40 | 11,973 |
28 Dec 2023 | 136.60 | 137.40 | 135.70 | 136.16 | 136.16 | 10,796 |
27 Dec 2023 | 136.90 | 138.00 | 135.80 | 137.49 | 137.49 | 31,944 |
22 Dec 2023 | 133.20 | 136.70 | 132.50 | 135.71 | 135.71 | 21,757 |
21 Dec 2023 | 131.00 | 134.40 | 131.00 | 134.30 | 134.30 | 25,888 |
20 Dec 2023 | 134.50 | 135.00 | 132.40 | 133.03 | 133.03 | 109,840 |
19 Dec 2023 | 134.30 | 134.90 | 132.79 | 133.50 | 133.50 | 29,221 |
18 Dec 2023 | 134.10 | 134.50 | 132.30 | 133.00 | 133.00 | 34,987 |
15 Dec 2023 | 135.80 | 137.90 | 134.70 | 134.90 | 134.90 | 133,051 |
14 Dec 2023 | 134.30 | 137.20 | 132.00 | 134.80 | 134.80 | 141,099 |
13 Dec 2023 | 131.10 | 131.10 | 126.30 | 128.16 | 128.16 | 419,378 |
12 Dec 2023 | 131.40 | 132.70 | 130.00 | 130.00 | 130.00 | 486,789 |
11 Dec 2023 | 125.70 | 131.80 | 125.70 | 131.60 | 131.60 | 286,657 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |