Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 128.11 | 129.86 | 126.64 | 126.72 | 126.72 | 395 |
29 Apr 2024 | 131.72 | 132.00 | 128.95 | 129.24 | 129.24 | 2,106 |
26 Apr 2024 | 130.34 | 132.55 | 128.15 | 130.35 | 130.35 | 1,530 |
25 Apr 2024 | 126.10 | 126.10 | 122.85 | 126.08 | 126.08 | 1,953 |
24 Apr 2024 | 126.69 | 130.09 | 125.59 | 127.23 | 127.23 | 3,914 |
23 Apr 2024 | 125.00 | 131.11 | 123.78 | 124.47 | 124.47 | 5,138 |
22 Apr 2024 | 120.46 | 122.28 | 118.53 | 121.14 | 121.14 | 21,648 |
19 Apr 2024 | 124.60 | 125.56 | 120.53 | 121.08 | 121.08 | 2,006 |
18 Apr 2024 | 123.55 | 126.48 | 122.42 | 124.80 | 124.80 | 31,459 |
17 Apr 2024 | 127.57 | 127.76 | 124.27 | 125.17 | 125.17 | 9,181 |
16 Apr 2024 | 125.83 | 128.22 | 124.85 | 128.22 | 128.22 | 52,123 |
15 Apr 2024 | 128.13 | 130.21 | 125.64 | 126.32 | 126.32 | 2,316 |
12 Apr 2024 | 129.35 | 131.46 | 128.06 | 128.36 | 128.36 | 3,387 |
11 Apr 2024 | 127.79 | 130.44 | 127.13 | 130.04 | 130.04 | 4,131 |
10 Apr 2024 | 121.35 | 134.52 | 121.35 | 124.82 | 124.82 | 8,606 |
09 Apr 2024 | 127.28 | 128.30 | 125.14 | 125.52 | 125.52 | 5,754 |
08 Apr 2024 | 125.34 | 125.95 | 122.83 | 125.43 | 125.43 | 3,176 |
05 Apr 2024 | 120.85 | 125.69 | 119.80 | 124.38 | 124.38 | 1,905 |
04 Apr 2024 | 122.01 | 125.40 | 122.01 | 124.53 | 124.53 | 2,040 |
03 Apr 2024 | 123.68 | 125.40 | 123.06 | 123.06 | 123.06 | 2,372 |
02 Apr 2024 | 120.14 | 123.94 | 118.83 | 123.71 | 123.71 | 2,609 |
28 Mar 2024 | 123.44 | 125.35 | 122.85 | 124.03 | 124.03 | 682 |
27 Mar 2024 | 124.00 | 125.45 | 122.38 | 122.93 | 122.93 | 1,170 |
26 Mar 2024 | 123.57 | 124.26 | 122.50 | 123.73 | 123.73 | 627 |
25 Mar 2024 | 122.23 | 123.09 | 121.17 | 122.77 | 122.77 | 1,310 |
22 Mar 2024 | 122.65 | 123.18 | 121.32 | 122.87 | 122.87 | 1,277 |
21 Mar 2024 | 124.82 | 126.97 | 122.75 | 122.75 | 122.75 | 3,779 |
20 Mar 2024 | 122.64 | 123.94 | 121.41 | 123.36 | 123.36 | 1,817 |
19 Mar 2024 | 119.44 | 121.87 | 118.78 | 121.34 | 121.34 | 569 |
18 Mar 2024 | 120.50 | 122.62 | 120.50 | 121.53 | 121.53 | 931 |
15 Mar 2024 | 122.76 | 123.27 | 119.80 | 121.05 | 121.05 | 810 |
14 Mar 2024 | 122.24 | 123.54 | 120.18 | 121.73 | 121.73 | 3,600 |
13 Mar 2024 | 120.90 | 125.37 | 120.90 | 125.06 | 125.06 | 1,532 |
12 Mar 2024 | 122.02 | 122.28 | 120.16 | 120.65 | 120.65 | 791 |
11 Mar 2024 | 121.00 | 122.32 | 118.68 | 121.97 | 121.97 | 1,628 |
08 Mar 2024 | 122.20 | 125.49 | 121.70 | 121.94 | 121.94 | 23,539 |
07 Mar 2024 | 124.50 | 124.67 | 121.58 | 123.45 | 123.45 | 628 |
06 Mar 2024 | 125.95 | 126.75 | 122.40 | 124.89 | 124.89 | 1,722 |
05 Mar 2024 | 128.30 | 129.10 | 122.33 | 123.21 | 123.21 | 2,398 |
04 Mar 2024 | 129.70 | 130.37 | 126.64 | 130.23 | 130.23 | 3,816 |
01 Mar 2024 | 130.89 | 131.91 | 129.27 | 130.50 | 130.50 | 994 |
29 Feb 2024 | 131.13 | 134.11 | 128.98 | 130.89 | 130.89 | 2,897 |
28 Feb 2024 | 129.79 | 132.01 | 129.05 | 131.27 | 131.27 | 9,576 |
27 Feb 2024 | 130.86 | 131.87 | 129.88 | 131.07 | 131.07 | 781 |
26 Feb 2024 | 129.44 | 131.41 | 128.90 | 130.67 | 130.67 | 3,959 |
23 Feb 2024 | 131.46 | 132.67 | 129.33 | 130.21 | 130.21 | 997 |
22 Feb 2024 | 130.20 | 132.37 | 130.16 | 131.28 | 131.28 | 3,037 |
21 Feb 2024 | 124.59 | 126.54 | 123.96 | 124.46 | 124.46 | 2,279 |
20 Feb 2024 | 127.35 | 128.67 | 125.10 | 126.95 | 126.95 | 3,619 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 130.77 | 132.03 | 128.52 | 130.89 | 130.89 | 4,338 |
15 Feb 2024 | 136.36 | 137.18 | 131.62 | 132.17 | 132.17 | 8,707 |
14 Feb 2024 | 134.82 | 137.77 | 133.53 | 136.58 | 136.58 | 9,414 |
13 Feb 2024 | 138.50 | 139.00 | 114.00 | 129.02 | 129.02 | 29,624 |
12 Feb 2024 | 136.00 | 137.07 | 133.45 | 134.51 | 134.51 | 9,121 |
09 Feb 2024 | 135.94 | 137.83 | 135.07 | 136.27 | 136.27 | 4,091 |
08 Feb 2024 | 127.89 | 133.16 | 127.89 | 132.21 | 132.21 | 2,632 |
07 Feb 2024 | 131.73 | 132.69 | 130.50 | 130.92 | 130.92 | 849 |
06 Feb 2024 | 132.08 | 132.53 | 126.95 | 128.39 | 128.39 | 7,017 |
05 Feb 2024 | 134.00 | 137.50 | 129.86 | 130.91 | 130.91 | 3,773 |
02 Feb 2024 | 131.50 | 134.96 | 130.40 | 134.05 | 134.05 | 4,211 |
01 Feb 2024 | 125.12 | 126.36 | 124.02 | 125.75 | 125.75 | 1,751 |
31 Jan 2024 | 123.16 | 126.61 | 122.57 | 125.99 | 125.99 | 2,054 |
30 Jan 2024 | 128.11 | 128.96 | 125.61 | 125.74 | 125.74 | 5,871 |
29 Jan 2024 | 124.99 | 127.71 | 124.78 | 127.64 | 127.64 | 3,493 |
26 Jan 2024 | 121.46 | 124.82 | 120.81 | 124.78 | 124.78 | 4,922 |
25 Jan 2024 | 124.11 | 124.11 | 119.57 | 121.02 | 121.02 | 6,762 |
24 Jan 2024 | 130.00 | 130.00 | 123.39 | 123.66 | 123.66 | 10,610 |
23 Jan 2024 | 133.00 | 133.14 | 129.55 | 129.99 | 129.99 | 2,782 |
22 Jan 2024 | 131.64 | 135.97 | 131.64 | 133.03 | 133.03 | 4,998 |
19 Jan 2024 | 128.05 | 130.25 | 126.80 | 130.25 | 130.25 | 4,227 |
18 Jan 2024 | 128.37 | 128.63 | 123.96 | 125.28 | 125.28 | 5,026 |
17 Jan 2024 | 121.75 | 126.01 | 120.41 | 124.19 | 124.19 | 11,798 |
16 Jan 2024 | 122.85 | 124.89 | 122.00 | 122.00 | 122.00 | 13,275 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 121.00 | 122.62 | 120.50 | 122.58 | 122.58 | 2,709 |
11 Jan 2024 | 121.80 | 121.80 | 118.49 | 120.59 | 120.59 | 1,631 |
10 Jan 2024 | 121.49 | 121.89 | 118.62 | 120.29 | 120.29 | 4,781 |
09 Jan 2024 | 118.35 | 121.60 | 118.32 | 121.35 | 121.35 | 4,163 |
08 Jan 2024 | 115.96 | 119.51 | 115.96 | 119.45 | 119.45 | 1,547 |
05 Jan 2024 | 114.05 | 116.99 | 113.02 | 116.25 | 116.25 | 3,257 |
04 Jan 2024 | 111.55 | 113.73 | 110.78 | 113.73 | 113.73 | 1,615 |
03 Jan 2024 | 113.39 | 114.01 | 111.44 | 111.80 | 111.80 | 3,953 |
02 Jan 2024 | 118.97 | 119.20 | 114.82 | 115.21 | 115.21 | 6,352 |
29 Dec 2023 | 122.97 | 123.75 | 121.01 | 121.79 | 121.79 | 2,235 |
28 Dec 2023 | 124.00 | 124.42 | 122.91 | 123.22 | 123.22 | 4,271 |
27 Dec 2023 | 124.22 | 124.22 | 122.65 | 123.61 | 123.61 | 1,299 |
22 Dec 2023 | 123.29 | 123.29 | 121.58 | 121.98 | 121.98 | 3,079 |
21 Dec 2023 | 122.71 | 122.91 | 120.76 | 122.32 | 122.32 | 1,829 |
20 Dec 2023 | 121.67 | 123.44 | 121.12 | 122.87 | 122.87 | 3,604 |
19 Dec 2023 | 124.60 | 124.68 | 121.58 | 122.54 | 122.54 | 3,666 |
18 Dec 2023 | 122.28 | 124.09 | 121.76 | 123.90 | 123.90 | 3,277 |
15 Dec 2023 | 121.95 | 123.69 | 120.75 | 122.04 | 122.04 | 8,388 |
14 Dec 2023 | 120.00 | 120.98 | 116.08 | 118.87 | 118.87 | 14,895 |
13 Dec 2023 | 114.00 | 114.94 | 113.77 | 114.38 | 114.38 | 1,109 |
12 Dec 2023 | 114.90 | 115.49 | 112.71 | 114.61 | 114.61 | 1,375 |
11 Dec 2023 | 114.79 | 115.86 | 114.47 | 114.97 | 114.97 | 1,542 |
08 Dec 2023 | 113.28 | 114.18 | 112.26 | 114.18 | 114.18 | 5,328 |
07 Dec 2023 | 115.73 | 117.37 | 114.46 | 114.94 | 114.94 | 2,572 |
06 Dec 2023 | 117.85 | 118.84 | 115.63 | 115.67 | 115.67 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |