Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.00 | 0.00 | 0.00 | 124.92 | 124.92 | 46 |
26 Apr 2024 | 130.80 | 137.02 | 125.74 | 125.74 | 125.74 | 1,698 |
25 Apr 2024 | 139.26 | 139.30 | 134.66 | 137.77 | 137.77 | 12,846 |
24 Apr 2024 | 134.30 | 137.77 | 132.65 | 137.51 | 137.51 | 15,460 |
23 Apr 2024 | 131.47 | 134.99 | 131.03 | 134.85 | 134.85 | 2,587 |
22 Apr 2024 | 131.43 | 132.70 | 129.69 | 131.96 | 131.96 | 30,462 |
19 Apr 2024 | 134.09 | 135.09 | 130.37 | 130.61 | 130.61 | 3,570 |
18 Apr 2024 | 134.36 | 135.87 | 133.68 | 134.24 | 134.24 | 243 |
17 Apr 2024 | 135.54 | 136.15 | 132.93 | 133.85 | 133.85 | 904 |
16 Apr 2024 | 134.18 | 137.35 | 133.54 | 137.35 | 137.35 | 731 |
15 Apr 2024 | 137.81 | 138.03 | 135.10 | 135.46 | 135.46 | 1,141 |
12 Apr 2024 | 138.37 | 138.60 | 134.85 | 135.22 | 135.22 | 4,367 |
11 Apr 2024 | 139.97 | 141.05 | 138.26 | 140.89 | 140.89 | 1,084 |
10 Apr 2024 | 138.81 | 140.35 | 137.61 | 139.63 | 139.63 | 1,637 |
09 Apr 2024 | 141.51 | 141.97 | 138.74 | 139.19 | 139.19 | 701 |
08 Apr 2024 | 139.44 | 140.88 | 137.76 | 140.88 | 140.88 | 1,475 |
05 Apr 2024 | 132.90 | 138.52 | 132.18 | 138.44 | 138.44 | 913 |
04 Apr 2024 | 138.99 | 139.71 | 136.87 | 136.92 | 136.92 | 2,417 |
03 Apr 2024 | 136.85 | 139.84 | 136.85 | 139.30 | 139.30 | 2,389 |
02 Apr 2024 | 136.14 | 137.72 | 135.52 | 135.78 | 135.78 | 3,194 |
28 Mar 2024 | 139.54 | 140.65 | 138.78 | 139.13 | 139.13 | 1,272 |
27 Mar 2024 | 139.87 | 141.77 | 138.06 | 138.89 | 138.89 | 1,458 |
26 Mar 2024 | 140.82 | 141.84 | 138.57 | 139.08 | 139.08 | 3,050 |
25 Mar 2024 | 133.12 | 140.77 | 133.12 | 139.65 | 139.65 | 4,330 |
22 Mar 2024 | 133.52 | 134.29 | 131.45 | 133.12 | 133.12 | 1,803 |
21 Mar 2024 | 133.50 | 136.45 | 133.01 | 134.83 | 134.83 | 4,741 |
20 Mar 2024 | 135.42 | 135.81 | 131.31 | 132.85 | 132.85 | 3,138 |
19 Mar 2024 | 133.83 | 134.45 | 131.70 | 133.47 | 133.47 | 1,522 |
18 Mar 2024 | 132.69 | 135.49 | 131.62 | 134.44 | 134.44 | 3,821 |
15 Mar 2024 | 130.46 | 131.73 | 129.18 | 130.15 | 130.15 | 1,168 |
14 Mar 2024 | 132.98 | 132.98 | 129.15 | 129.29 | 129.29 | 4,444 |
13 Mar 2024 | 136.10 | 137.29 | 132.46 | 132.50 | 132.50 | 2,078 |
12 Mar 2024 | 132.94 | 135.02 | 130.74 | 134.42 | 134.42 | 3,160 |
11 Mar 2024 | 135.00 | 135.93 | 133.49 | 133.84 | 133.84 | 6,876 |
08 Mar 2024 | 133.51 | 135.97 | 132.60 | 135.13 | 135.13 | 699 |
07 Mar 2024 | 133.99 | 137.86 | 133.44 | 133.44 | 133.44 | 6,799 |
06 Mar 2024 | 127.78 | 133.87 | 124.31 | 132.25 | 132.25 | 3,601 |
05 Mar 2024 | 123.17 | 123.47 | 121.27 | 121.28 | 121.28 | 264 |
04 Mar 2024 | 121.80 | 124.29 | 120.63 | 121.88 | 121.88 | 502 |
01 Mar 2024 | 114.09 | 122.11 | 113.76 | 122.04 | 122.04 | 3,513 |
29 Feb 2024 | 114.95 | 115.41 | 114.02 | 114.88 | 114.88 | 497 |
28 Feb 2024 | 115.60 | 115.60 | 113.16 | 113.46 | 113.46 | 3,214 |
27 Feb 2024 | 116.35 | 116.53 | 114.57 | 115.08 | 115.08 | 45,144 |
26 Feb 2024 | 116.35 | 118.06 | 115.93 | 116.71 | 116.71 | 1,601 |
23 Feb 2024 | 117.06 | 118.00 | 116.27 | 116.80 | 116.80 | 1,377 |
22 Feb 2024 | 117.26 | 117.28 | 115.51 | 115.96 | 115.96 | 1,815 |
21 Feb 2024 | 116.90 | 117.72 | 115.95 | 116.03 | 116.03 | 1,632 |
20 Feb 2024 | 117.01 | 119.03 | 116.73 | 117.75 | 117.75 | 2,734 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 117.69 | 118.79 | 116.59 | 118.35 | 118.35 | 2,477 |
15 Feb 2024 | 117.66 | 118.49 | 116.12 | 117.41 | 117.41 | 3,687 |
14 Feb 2024 | 117.03 | 117.49 | 114.98 | 115.71 | 115.71 | 798 |
13 Feb 2024 | 116.25 | 120.23 | 116.25 | 117.75 | 117.75 | 1,138 |
12 Feb 2024 | 119.75 | 120.26 | 117.68 | 117.98 | 117.98 | 2,386 |
09 Feb 2024 | 121.31 | 124.27 | 120.78 | 121.24 | 121.24 | 1,502 |
08 Feb 2024 | 126.97 | 127.49 | 125.16 | 126.18 | 126.18 | 1,208 |
07 Feb 2024 | 125.00 | 126.83 | 124.54 | 126.35 | 126.35 | 1,919 |
06 Feb 2024 | 121.23 | 124.49 | 120.98 | 124.30 | 124.30 | 4,011 |
05 Feb 2024 | 120.28 | 121.67 | 119.68 | 120.00 | 120.00 | 994 |
02 Feb 2024 | 121.47 | 121.94 | 119.67 | 121.44 | 121.44 | 711 |
01 Feb 2024 | 122.31 | 122.45 | 120.08 | 122.37 | 122.37 | 451 |
31 Jan 2024 | 121.39 | 123.03 | 120.25 | 121.94 | 121.94 | 2,814 |
30 Jan 2024 | 122.34 | 122.66 | 120.82 | 120.94 | 120.94 | 689 |
29 Jan 2024 | 121.04 | 122.50 | 119.74 | 122.05 | 122.05 | 515 |
26 Jan 2024 | 125.32 | 126.22 | 119.79 | 123.09 | 123.09 | 1,241 |
25 Jan 2024 | 129.14 | 129.14 | 125.31 | 126.01 | 126.01 | 539 |
24 Jan 2024 | 128.21 | 128.21 | 125.96 | 127.15 | 127.15 | 436 |
23 Jan 2024 | 129.15 | 129.15 | 125.56 | 127.84 | 127.84 | 1,410 |
22 Jan 2024 | 129.20 | 130.18 | 128.74 | 129.29 | 129.29 | 512 |
19 Jan 2024 | 127.61 | 127.87 | 125.06 | 127.16 | 127.16 | 1,694 |
18 Jan 2024 | 126.05 | 126.92 | 125.53 | 126.70 | 126.70 | 5,154 |
17 Jan 2024 | 123.44 | 124.50 | 122.51 | 124.28 | 124.28 | 1,567 |
16 Jan 2024 | 123.59 | 124.94 | 121.50 | 123.64 | 123.64 | 1,835 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 128.93 | 129.82 | 124.26 | 124.71 | 124.71 | 1,674 |
11 Jan 2024 | 127.97 | 129.90 | 127.23 | 129.90 | 129.90 | 2,326 |
10 Jan 2024 | 129.70 | 130.38 | 128.24 | 129.07 | 129.07 | 7,070 |
09 Jan 2024 | 128.42 | 131.42 | 128.36 | 129.75 | 129.75 | 1,109 |
08 Jan 2024 | 126.46 | 130.21 | 126.35 | 128.84 | 128.84 | 749 |
05 Jan 2024 | 121.83 | 123.68 | 120.57 | 123.55 | 123.55 | 8,996 |
04 Jan 2024 | 121.57 | 122.34 | 121.37 | 122.27 | 122.27 | 308 |
03 Jan 2024 | 123.44 | 123.60 | 119.85 | 120.59 | 120.59 | 1,772 |
02 Jan 2024 | 122.62 | 125.98 | 122.62 | 123.89 | 123.89 | 1,239 |
29 Dec 2023 | 123.83 | 124.58 | 123.82 | 124.56 | 124.56 | 171 |
28 Dec 2023 | 124.31 | 125.67 | 123.92 | 124.41 | 124.41 | 569 |
27 Dec 2023 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | 123 |
22 Dec 2023 | 122.38 | 122.57 | 120.47 | 121.40 | 121.40 | 470 |
21 Dec 2023 | 118.59 | 122.32 | 118.58 | 122.24 | 122.24 | 490 |
20 Dec 2023 | 122.85 | 122.85 | 115.94 | 118.08 | 118.08 | 1,500 |
19 Dec 2023 | 123.60 | 124.49 | 123.00 | 123.36 | 123.36 | 707 |
18 Dec 2023 | 120.99 | 124.32 | 119.75 | 123.61 | 123.61 | 5,878 |
15 Dec 2023 | 122.18 | 123.22 | 121.20 | 121.80 | 121.80 | 3,431 |
14 Dec 2023 | 122.29 | 126.27 | 122.29 | 123.76 | 123.76 | 16,001 |
13 Dec 2023 | 119.43 | 121.19 | 118.50 | 120.71 | 120.71 | 687 |
12 Dec 2023 | 118.54 | 119.65 | 117.28 | 119.56 | 119.56 | 113 |
11 Dec 2023 | 117.66 | 118.50 | 115.37 | 118.50 | 118.50 | 1,215 |
08 Dec 2023 | 118.79 | 119.37 | 117.18 | 117.43 | 117.43 | 233 |
07 Dec 2023 | 118.50 | 119.27 | 117.82 | 119.14 | 119.14 | 3,369 |
06 Dec 2023 | 117.70 | 118.74 | 116.38 | 118.49 | 118.49 | 1,325 |
05 Dec 2023 | 116.57 | 117.18 | 115.75 | 116.81 | 116.81 | 667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |