Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 161.02 | 162.30 | 158.35 | 161.30 | 161.30 | 17,336 |
03 May 2024 | 152.40 | 158.00 | 153.50 | 155.77 | 155.77 | 15,266 |
02 May 2024 | 153.13 | 155.60 | 152.40 | 152.50 | 152.50 | 7,575 |
01 May 2024 | 153.52 | 153.85 | 152.00 | 152.25 | 152.25 | 3,792 |
30 Apr 2024 | 155.68 | 157.90 | 152.45 | 153.50 | 153.50 | 19,826 |
29 Apr 2024 | 149.48 | 152.55 | 150.10 | 151.25 | 151.25 | 8,839 |
26 Apr 2024 | 145.27 | 148.95 | 145.35 | 148.85 | 148.85 | 20,318 |
25 Apr 2024 | 149.48 | 149.50 | 143.80 | 148.32 | 148.32 | 18,666 |
24 Apr 2024 | 151.27 | 151.07 | 149.51 | 149.62 | 149.62 | 17,123 |
23 Apr 2024 | 150.90 | 152.95 | 149.50 | 151.10 | 151.10 | 20,726 |
22 Apr 2024 | 147.38 | 151.00 | 148.20 | 150.10 | 150.10 | 16,503 |
19 Apr 2024 | 144.25 | 147.55 | 144.25 | 147.11 | 147.11 | 13,089 |
18 Apr 2024 | 149.43 | 149.75 | 143.50 | 145.32 | 145.32 | 29,941 |
17 Apr 2024 | 151.02 | 151.95 | 148.98 | 149.00 | 149.00 | 15,251 |
16 Apr 2024 | 151.88 | 152.15 | 149.30 | 152.15 | 152.15 | 37,002 |
15 Apr 2024 | 150.35 | 154.80 | 151.50 | 153.80 | 153.80 | 18,523 |
12 Apr 2024 | 151.82 | 156.30 | 150.70 | 155.92 | 155.92 | 25,832 |
11 Apr 2024 | 150.55 | 154.30 | 149.94 | 151.72 | 151.72 | 37,131 |
10 Apr 2024 | 150.50 | 153.65 | 150.80 | 150.83 | 150.83 | 12,778 |
09 Apr 2024 | 150.55 | 151.85 | 149.75 | 150.74 | 150.74 | 26,328 |
08 Apr 2024 | 153.43 | 153.25 | 150.50 | 152.57 | 152.57 | 22,660 |
05 Apr 2024 | 156.25 | 156.65 | 153.10 | 154.39 | 154.39 | 14,077 |
04 Apr 2024 | 163.18 | 163.35 | 156.45 | 157.56 | 157.56 | 21,645 |
03 Apr 2024 | 163.23 | 165.95 | 161.85 | 162.86 | 162.86 | 41,304 |
02 Apr 2024 | 157.48 | 162.50 | 158.30 | 162.44 | 162.44 | 45,399 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 154.75 | 155.80 | 154.35 | 154.95 | 154.95 | 23,250 |
26 Mar 2024 | 154.05 | 155.09 | 152.75 | 153.90 | 153.90 | 20,511 |
25 Mar 2024 | 156.00 | 156.50 | 153.55 | 154.77 | 154.77 | 29,592 |
22 Mar 2024 | 157.88 | 159.05 | 153.95 | 156.80 | 156.80 | 35,581 |
21 Mar 2024 | 158.70 | 158.95 | 155.00 | 157.81 | 157.81 | 29,016 |
20 Mar 2024 | 157.93 | 158.05 | 155.20 | 155.98 | 155.98 | 19,867 |
19 Mar 2024 | 156.45 | 158.60 | 156.75 | 157.92 | 157.92 | 17,796 |
18 Mar 2024 | 160.30 | 162.15 | 157.40 | 157.40 | 157.40 | 9,771 |
15 Mar 2024 | 162.45 | 162.25 | 160.35 | 160.72 | 160.72 | 126,671 |
14 Mar 2024 | 166.25 | 166.55 | 163.39 | 163.68 | 163.68 | 27,603 |
13 Mar 2024 | 168.70 | 166.95 | 164.10 | 164.64 | 164.64 | 21,763 |
12 Mar 2024 | 165.73 | 169.65 | 162.88 | 162.88 | 162.88 | 57,514 |
11 Mar 2024 | 171.68 | 172.40 | 165.88 | 170.13 | 170.13 | 82,362 |
08 Mar 2024 | 167.77 | 175.70 | 169.85 | 172.50 | 172.50 | 3,794 |
07 Mar 2024 | 158.20 | 169.70 | 159.35 | 167.65 | 167.65 | 25,442 |
06 Mar 2024 | 154.85 | 158.50 | 153.20 | 156.93 | 156.93 | 40,502 |
05 Mar 2024 | 150.65 | 151.55 | 148.50 | 149.65 | 149.65 | 44,907 |
04 Mar 2024 | 155.57 | 156.15 | 151.30 | 153.33 | 153.33 | 11,892 |
01 Mar 2024 | 156.70 | 156.90 | 153.30 | 154.49 | 154.49 | 1,088,217 |
29 Feb 2024 | 159.93 | 162.94 | 156.20 | 156.20 | 156.20 | 1,873,756 |
28 Feb 2024 | 165.13 | 166.05 | 160.49 | 163.01 | 163.01 | 1,069,426 |
27 Feb 2024 | 177.68 | 176.75 | 164.60 | 166.02 | 166.02 | 105,116 |
26 Feb 2024 | 177.02 | 180.60 | 176.80 | 176.89 | 176.89 | 181,769 |
23 Feb 2024 | 174.85 | 180.45 | 174.05 | 175.37 | 175.37 | 27,499 |
22 Feb 2024 | 167.93 | 173.90 | 166.80 | 170.75 | 170.75 | 990,884 |
21 Feb 2024 | 180.55 | 180.55 | 157.75 | 167.02 | 167.02 | 172,973 |
20 Feb 2024 | 168.15 | 172.56 | 166.55 | 170.23 | 170.23 | 38,558 |
19 Feb 2024 | 160.60 | 167.60 | 160.65 | 167.00 | 167.00 | 60,570 |
16 Feb 2024 | 161.48 | 162.80 | 160.05 | 162.13 | 162.13 | 16,308 |
15 Feb 2024 | 156.00 | 162.50 | 155.65 | 159.47 | 159.47 | 257,300 |
14 Feb 2024 | 155.18 | 156.50 | 152.40 | 154.87 | 154.87 | 21,927 |
13 Feb 2024 | 161.57 | 161.40 | 153.75 | 156.18 | 156.18 | 34,272 |
12 Feb 2024 | 157.18 | 161.15 | 157.95 | 160.82 | 160.82 | 26,083 |
09 Feb 2024 | 157.82 | 158.35 | 155.15 | 157.68 | 157.68 | 16,013 |
08 Feb 2024 | 157.43 | 159.45 | 156.60 | 157.36 | 157.36 | 14,128 |
07 Feb 2024 | 157.13 | 158.45 | 156.00 | 156.45 | 156.45 | 1,452,116 |
06 Feb 2024 | 156.00 | 156.70 | 153.45 | 156.50 | 156.50 | 43,221 |
05 Feb 2024 | 154.30 | 157.30 | 153.85 | 155.87 | 155.87 | 28,496 |
02 Feb 2024 | 155.48 | 155.70 | 153.50 | 154.20 | 154.20 | 7,183 |
01 Feb 2024 | 157.63 | 159.10 | 154.61 | 154.61 | 154.61 | 10,732 |
31 Jan 2024 | 156.70 | 159.10 | 155.37 | 159.10 | 159.10 | 75,642 |
30 Jan 2024 | 157.77 | 158.25 | 156.25 | 157.19 | 157.19 | 76,272 |
29 Jan 2024 | 155.02 | 156.16 | 152.00 | 156.15 | 156.15 | 103,079 |
26 Jan 2024 | 158.70 | 159.30 | 155.00 | 155.82 | 155.82 | 72,269 |
25 Jan 2024 | 158.45 | 159.10 | 156.45 | 158.08 | 158.08 | 74,950 |
24 Jan 2024 | 161.77 | 163.40 | 158.90 | 161.17 | 161.17 | 79,936 |
23 Jan 2024 | 161.77 | 162.20 | 159.40 | 159.85 | 159.85 | 5,187 |
22 Jan 2024 | 160.90 | 162.95 | 160.35 | 161.22 | 161.22 | 8,405 |
19 Jan 2024 | 161.73 | 161.20 | 158.80 | 159.20 | 159.20 | 17,229 |
18 Jan 2024 | 160.30 | 161.70 | 159.30 | 160.90 | 160.90 | 25,501 |
17 Jan 2024 | 161.43 | 161.50 | 158.35 | 159.72 | 159.72 | 78,120 |
16 Jan 2024 | 165.32 | 167.00 | 162.50 | 163.91 | 163.91 | 20,642 |
15 Jan 2024 | 168.30 | 168.50 | 163.80 | 166.95 | 166.95 | 35,145 |
12 Jan 2024 | 167.77 | 170.45 | 168.00 | 169.47 | 169.47 | 14,992 |
11 Jan 2024 | 173.93 | 174.40 | 166.60 | 166.60 | 166.60 | 22,423 |
10 Jan 2024 | 174.50 | 174.15 | 172.15 | 173.41 | 173.41 | 23,427 |
09 Jan 2024 | 177.73 | 176.60 | 172.05 | 174.15 | 174.15 | 37,019 |
08 Jan 2024 | 177.63 | 177.40 | 174.20 | 176.58 | 176.58 | 21,235 |
05 Jan 2024 | 171.73 | 177.90 | 172.30 | 175.51 | 175.51 | 32,884 |
04 Jan 2024 | 175.48 | 176.80 | 173.60 | 174.96 | 174.96 | 32,307 |
03 Jan 2024 | 182.35 | 181.20 | 174.45 | 180.73 | 180.73 | 38,210 |
02 Jan 2024 | 179.38 | 182.40 | 177.30 | 182.20 | 182.20 | 41,592 |
29 Dec 2023 | 181.13 | 181.30 | 177.35 | 177.47 | 177.47 | 79,059 |
28 Dec 2023 | 181.52 | 182.65 | 180.35 | 182.27 | 182.27 | 39,135 |
27 Dec 2023 | 178.75 | 185.30 | 178.25 | 178.85 | 178.85 | 45,255 |
22 Dec 2023 | 172.00 | 180.40 | 173.70 | 177.86 | 177.86 | 101,723 |
21 Dec 2023 | 167.48 | 170.00 | 165.80 | 168.60 | 168.60 | 136,839 |
20 Dec 2023 | 174.75 | 174.40 | 170.20 | 170.20 | 170.20 | 170,037 |
19 Dec 2023 | 174.90 | 178.30 | 174.10 | 177.60 | 177.60 | 12,709 |
18 Dec 2023 | 177.82 | 180.00 | 174.55 | 176.11 | 176.11 | 24,673 |
15 Dec 2023 | 176.65 | 180.35 | 177.00 | 178.99 | 178.99 | 19,388 |
14 Dec 2023 | 173.73 | 178.85 | 174.15 | 177.35 | 177.35 | 26,657 |
13 Dec 2023 | 169.27 | 173.50 | 169.45 | 171.11 | 171.11 | 74,303 |
12 Dec 2023 | 170.40 | 171.10 | 167.15 | 168.94 | 168.94 | 153,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |