Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 133.50 | 136.50 | 133.00 | 135.60 | 135.60 | 492 |
02 May 2024 | 134.20 | 134.50 | 132.50 | 134.20 | 134.20 | 1,474 |
01 May 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
30 Apr 2024 | 135.15 | 135.20 | 134.00 | 134.75 | 134.75 | 672 |
29 Apr 2024 | 135.15 | 135.00 | 133.90 | 134.75 | 134.75 | 226 |
26 Apr 2024 | 135.85 | 135.90 | 134.70 | 135.65 | 135.65 | 1,211 |
25 Apr 2024 | 140.30 | 138.60 | 135.40 | 136.45 | 136.45 | 1,731 |
24 Apr 2024 | 141.85 | 140.90 | 138.60 | 139.10 | 139.10 | 2,708 |
23 Apr 2024 | 140.45 | 141.80 | 140.20 | 140.90 | 140.90 | 435,180 |
22 Apr 2024 | 137.25 | 141.50 | 136.90 | 141.80 | 141.80 | 472,910 |
19 Apr 2024 | 138.85 | 137.60 | 135.80 | 136.65 | 136.65 | 21,848 |
18 Apr 2024 | 138.50 | 139.60 | 138.88 | 139.10 | 139.10 | 5,915 |
17 Apr 2024 | 137.00 | 140.60 | 137.20 | 140.05 | 140.05 | 4,330 |
16 Apr 2024 | 138.50 | 138.80 | 136.80 | 138.15 | 138.15 | 5,713 |
15 Apr 2024 | 137.70 | 140.20 | 137.10 | 139.85 | 139.85 | 7,670 |
12 Apr 2024 | 139.90 | 140.00 | 138.90 | 139.00 | 139.00 | 4,000 |
11 Apr 2024 | 139.25 | 139.10 | 138.10 | 138.45 | 138.45 | 3,779 |
10 Apr 2024 | 137.05 | 140.41 | 137.90 | 140.00 | 140.00 | 5,228 |
09 Apr 2024 | 139.40 | 139.80 | 137.39 | 137.65 | 137.65 | 55,104 |
08 Apr 2024 | 139.85 | 141.00 | 138.40 | 140.70 | 140.70 | 6,187 |
05 Apr 2024 | 145.65 | 145.40 | 142.50 | 144.40 | 144.40 | 716 |
04 Apr 2024 | 145.70 | 145.80 | 144.70 | 145.05 | 145.05 | 2,530 |
03 Apr 2024 | 143.35 | 145.21 | 142.80 | 143.20 | 143.20 | 3,733 |
02 Apr 2024 | 145.15 | 145.40 | 140.80 | 143.00 | 143.00 | 5,293 |
28 Mar 2024 | 142.70 | 145.00 | 142.00 | 142.80 | 142.80 | 10,849 |
27 Mar 2024 | 141.95 | 145.50 | 141.10 | 142.80 | 142.80 | 2,802 |
26 Mar 2024 | 139.55 | 142.20 | 139.00 | 141.10 | 141.10 | 5,590 |
25 Mar 2024 | 139.50 | 140.00 | 139.40 | 139.40 | 139.40 | 1,370 |
22 Mar 2024 | 139.55 | 140.20 | 138.90 | 139.25 | 139.25 | 3,376 |
21 Mar 2024 | 138.70 | 140.50 | 138.60 | 139.65 | 139.65 | 5,684 |
20 Mar 2024 | 136.00 | 138.30 | 135.70 | 137.70 | 137.70 | 5,203 |
19 Mar 2024 | 137.05 | 136.80 | 133.10 | 136.65 | 136.65 | 1,784 |
18 Mar 2024 | 138.00 | 138.90 | 137.40 | 137.45 | 137.45 | 4,636 |
15 Mar 2024 | 137.45 | 139.80 | 137.60 | 139.80 | 139.80 | 7,669 |
14 Mar 2024 | 138.20 | 139.80 | 136.50 | 136.15 | 136.15 | 1,785 |
13 Mar 2024 | 134.60 | 137.40 | 134.70 | 137.05 | 137.05 | 4,960 |
12 Mar 2024 | 133.55 | 134.99 | 132.00 | 134.20 | 134.20 | 3,025 |
11 Mar 2024 | 135.75 | 136.00 | 133.50 | 133.80 | 133.80 | 9,041 |
08 Mar 2024 | 138.30 | 138.90 | 136.19 | 138.10 | 138.10 | 25,648 |
07 Mar 2024 | 141.95 | 141.80 | 137.00 | 139.10 | 139.10 | 14,134 |
06 Mar 2024 | 154.00 | 150.90 | 139.60 | 140.90 | 140.90 | 8,884 |
05 Mar 2024 | 170.15 | 170.20 | 162.30 | 164.45 | 164.45 | 4,070 |
04 Mar 2024 | 167.70 | 170.60 | 169.10 | 168.70 | 168.70 | 2,257 |
01 Mar 2024 | 176.95 | 178.10 | 164.40 | 168.35 | 168.35 | 2,547 |
29 Feb 2024 | 174.60 | 176.49 | 173.88 | 174.45 | 174.45 | 1,791 |
28 Feb 2024 | 173.15 | 174.98 | 171.40 | 173.10 | 173.10 | 3,454 |
27 Feb 2024 | 173.80 | 174.00 | 172.50 | 173.35 | 173.35 | 4,562 |
26 Feb 2024 | 172.90 | 173.98 | 171.00 | 172.75 | 172.75 | 8,044 |
23 Feb 2024 | 170.75 | 173.62 | 170.30 | 171.85 | 171.85 | 7,925 |
22 Feb 2024 | 170.65 | 171.70 | 169.60 | 170.65 | 170.65 | 5,971 |
21 Feb 2024 | 167.40 | 169.99 | 167.80 | 168.25 | 168.25 | 3,933 |
20 Feb 2024 | 169.30 | 170.00 | 167.60 | 169.00 | 169.00 | 4,835 |
19 Feb 2024 | 169.25 | 170.20 | 168.60 | 168.80 | 168.80 | 4,430 |
16 Feb 2024 | 164.35 | 169.87 | 165.40 | 168.65 | 168.65 | 3,856 |
15 Feb 2024 | 163.00 | 167.30 | 163.70 | 165.80 | 165.80 | 3,256 |
14 Feb 2024 | 149.25 | 164.50 | 149.60 | 163.65 | 163.65 | 7,503 |
13 Feb 2024 | 150.10 | 151.10 | 148.00 | 148.55 | 148.55 | 3,852 |
12 Feb 2024 | 150.00 | 151.48 | 149.20 | 149.70 | 149.70 | 4,132 |
09 Feb 2024 | 152.55 | 152.70 | 150.60 | 149.70 | 149.70 | 1,535 |
08 Feb 2024 | 153.45 | 154.00 | 152.20 | 152.95 | 152.95 | 3,500 |
07 Feb 2024 | 153.90 | 155.60 | 152.20 | 153.80 | 153.80 | 27,116 |
06 Feb 2024 | 142.60 | 147.00 | 142.60 | 146.70 | 146.70 | 6,037 |
05 Feb 2024 | 144.65 | 145.40 | 142.69 | 142.70 | 142.70 | 2,859 |
02 Feb 2024 | 148.60 | 147.60 | 144.80 | 146.10 | 146.10 | 19,984 |
01 Feb 2024 | 147.45 | 149.20 | 147.40 | 149.65 | 149.65 | 3,404 |
31 Jan 2024 | 147.80 | 149.20 | 148.39 | 148.95 | 148.95 | 2,421 |
30 Jan 2024 | 146.45 | 149.19 | 146.70 | 147.30 | 147.30 | 2,838 |
29 Jan 2024 | 146.65 | 147.80 | 144.80 | 147.10 | 147.10 | 8,162 |
26 Jan 2024 | 145.75 | 148.60 | 146.50 | 148.70 | 148.70 | 6,896 |
25 Jan 2024 | 145.60 | 146.51 | 144.60 | 145.15 | 145.15 | 5,903 |
24 Jan 2024 | 144.50 | 145.80 | 144.00 | 144.75 | 144.75 | 4,502 |
23 Jan 2024 | 146.35 | 146.60 | 144.00 | 144.90 | 144.90 | 11,653 |
22 Jan 2024 | 147.55 | 149.10 | 146.30 | 146.85 | 146.85 | 1,368 |
19 Jan 2024 | 150.40 | 151.30 | 148.70 | 150.35 | 150.35 | 7,991 |
18 Jan 2024 | 148.55 | 149.78 | 147.60 | 147.70 | 147.70 | 10,789 |
17 Jan 2024 | 151.50 | 153.00 | 145.70 | 146.00 | 146.00 | 6,499 |
16 Jan 2024 | 156.75 | 157.30 | 153.99 | 155.50 | 155.50 | 6,747 |
15 Jan 2024 | 158.40 | 159.30 | 157.00 | 158.70 | 158.70 | 5,813 |
12 Jan 2024 | 158.25 | 159.60 | 157.00 | 158.35 | 158.35 | 6,073 |
11 Jan 2024 | 161.50 | 162.60 | 158.10 | 159.05 | 159.05 | 16,309 |
10 Jan 2024 | 159.40 | 161.10 | 159.20 | 159.90 | 159.90 | 3,831 |
09 Jan 2024 | 161.30 | 161.90 | 158.90 | 159.40 | 159.40 | 28,978 |
08 Jan 2024 | 162.10 | 167.50 | 160.20 | 162.30 | 162.30 | 17,421 |
05 Jan 2024 | 156.50 | 157.50 | 155.40 | 154.95 | 154.95 | 5,358 |
04 Jan 2024 | 154.40 | 157.30 | 154.60 | 154.95 | 154.95 | 18,256 |
03 Jan 2024 | 155.00 | 155.50 | 153.90 | 154.95 | 154.95 | 17,221 |
02 Jan 2024 | 157.95 | 158.30 | 155.00 | 155.75 | 155.75 | 10,983 |
29 Dec 2023 | 158.35 | 159.10 | 157.60 | 158.10 | 158.10 | 3,811 |
28 Dec 2023 | 157.80 | 158.80 | 158.00 | 158.45 | 158.45 | 7,100 |
27 Dec 2023 | 158.75 | 159.50 | 157.37 | 157.95 | 157.95 | 12,474 |
22 Dec 2023 | 160.25 | 160.50 | 158.10 | 159.90 | 159.90 | 343,199 |
21 Dec 2023 | 158.25 | 160.69 | 157.50 | 160.30 | 160.30 | 16,312 |
20 Dec 2023 | 157.55 | 159.99 | 157.40 | 157.45 | 157.45 | 15,430 |
19 Dec 2023 | 157.20 | 158.10 | 157.10 | 158.40 | 158.40 | 12,446 |
18 Dec 2023 | 156.50 | 157.20 | 156.00 | 156.15 | 156.15 | 7,955 |
15 Dec 2023 | 156.00 | 158.50 | 155.50 | 157.45 | 157.45 | 11,026 |
14 Dec 2023 | 154.40 | 156.88 | 154.10 | 154.50 | 154.50 | 14,129 |
13 Dec 2023 | 155.45 | 156.50 | 152.30 | 153.20 | 153.20 | 13,791 |
12 Dec 2023 | 153.25 | 157.20 | 152.30 | 156.20 | 156.20 | 41,786 |
11 Dec 2023 | 150.55 | 154.00 | 150.30 | 153.85 | 153.85 | 9,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |