Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 133.25 | 136.50 | 133.00 | 136.20 | 136.20 | 316,382 |
02 May 2024 | 134.20 | 134.50 | 132.50 | 132.90 | 132.90 | 1,474 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 135.15 | 135.20 | 134.00 | 134.00 | 134.00 | 672 |
29 Apr 2024 | 135.15 | 135.00 | 133.90 | 134.90 | 134.90 | 226 |
26 Apr 2024 | 135.85 | 135.90 | 134.70 | 135.50 | 135.50 | 1,211 |
25 Apr 2024 | 140.30 | 138.60 | 135.40 | 135.85 | 135.85 | 1,731 |
24 Apr 2024 | 141.85 | 140.90 | 138.60 | 138.60 | 138.60 | 2,708 |
23 Apr 2024 | 140.45 | 141.80 | 140.20 | 141.56 | 141.56 | 435,180 |
22 Apr 2024 | 137.25 | 141.50 | 136.90 | 141.14 | 141.14 | 472,910 |
19 Apr 2024 | 138.85 | 137.60 | 135.80 | 136.90 | 136.90 | 21,848 |
18 Apr 2024 | 138.50 | 139.60 | 138.88 | 139.59 | 139.59 | 5,915 |
17 Apr 2024 | 137.00 | 140.60 | 137.20 | 139.32 | 139.32 | 4,330 |
16 Apr 2024 | 138.50 | 138.80 | 136.80 | 137.70 | 137.70 | 5,713 |
15 Apr 2024 | 137.70 | 140.20 | 137.10 | 139.31 | 139.31 | 7,670 |
12 Apr 2024 | 139.90 | 140.00 | 138.90 | 139.74 | 139.74 | 4,000 |
11 Apr 2024 | 139.25 | 139.10 | 138.10 | 138.54 | 138.54 | 3,779 |
10 Apr 2024 | 137.05 | 140.41 | 137.90 | 138.22 | 138.22 | 5,228 |
09 Apr 2024 | 139.40 | 139.80 | 137.39 | 138.25 | 138.25 | 55,104 |
08 Apr 2024 | 139.85 | 141.00 | 138.40 | 140.19 | 140.19 | 6,187 |
05 Apr 2024 | 145.65 | 145.40 | 142.50 | 143.93 | 143.93 | 716 |
04 Apr 2024 | 145.70 | 145.80 | 144.70 | 145.73 | 145.73 | 2,530 |
03 Apr 2024 | 143.35 | 145.21 | 142.80 | 143.91 | 143.91 | 3,733 |
02 Apr 2024 | 145.15 | 145.40 | 140.80 | 143.16 | 143.16 | 5,293 |
28 Mar 2024 | 142.70 | 145.00 | 142.00 | 145.00 | 145.00 | 10,849 |
27 Mar 2024 | 141.95 | 145.50 | 141.10 | 143.88 | 143.88 | 2,802 |
26 Mar 2024 | 139.55 | 142.20 | 139.00 | 142.20 | 142.20 | 5,590 |
25 Mar 2024 | 139.50 | 140.00 | 139.40 | 139.53 | 139.53 | 1,370 |
22 Mar 2024 | 139.55 | 140.20 | 138.90 | 139.77 | 139.77 | 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 | 137.65 | 137.65 | 5,203 |
19 Mar 2024 | 137.05 | 136.80 | 133.10 | 134.79 | 134.79 | 1,784 |
18 Mar 2024 | 138.00 | 138.90 | 137.40 | 137.55 | 137.55 | 4,636 |
15 Mar 2024 | 137.45 | 139.80 | 137.60 | 138.23 | 138.23 | 1,779 |
14 Mar 2024 | 138.20 | 139.80 | 136.50 | 138.48 | 138.48 | 1,785 |
13 Mar 2024 | 134.60 | 137.40 | 134.70 | 136.64 | 136.64 | 4,960 |
12 Mar 2024 | 133.55 | 134.60 | 132.00 | 134.40 | 134.40 | 758 |
11 Mar 2024 | 135.75 | 136.00 | 133.50 | 133.79 | 133.79 | 9,041 |
08 Mar 2024 | 138.30 | 138.90 | 137.20 | 137.71 | 137.71 | 21,637 |
07 Mar 2024 | 141.95 | 141.80 | 137.00 | 139.32 | 139.32 | 14,134 |
06 Mar 2024 | 154.00 | 150.90 | 139.60 | 147.53 | 147.53 | 8,884 |
05 Mar 2024 | 170.15 | 170.20 | 162.30 | 165.29 | 165.29 | 4,070 |
04 Mar 2024 | 167.70 | 170.60 | 169.10 | 170.22 | 170.22 | 2,257 |
01 Mar 2024 | 176.95 | 178.10 | 164.40 | 171.86 | 171.86 | 2,547 |
29 Feb 2024 | 174.60 | 176.49 | 173.88 | 173.88 | 173.88 | 1,791 |
28 Feb 2024 | 173.15 | 174.98 | 171.40 | 172.42 | 172.42 | 3,454 |
27 Feb 2024 | 173.80 | 174.00 | 172.50 | 173.22 | 173.22 | 4,562 |
26 Feb 2024 | 172.90 | 173.98 | 171.00 | 172.80 | 172.80 | 8,044 |
23 Feb 2024 | 170.75 | 173.62 | 170.30 | 171.29 | 171.29 | 7,925 |
22 Feb 2024 | 170.65 | 171.70 | 169.60 | 171.39 | 171.39 | 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 | 168.68 | 168.68 | 4,835 |
19 Feb 2024 | 169.25 | 170.20 | 168.60 | 169.04 | 169.04 | 4,430 |
16 Feb 2024 | 164.35 | 169.87 | 165.40 | 169.34 | 169.34 | 3,856 |
15 Feb 2024 | 163.00 | 167.30 | 163.70 | 166.16 | 166.16 | 3,256 |
14 Feb 2024 | 149.25 | 164.50 | 149.60 | 156.34 | 156.34 | 7,503 |
13 Feb 2024 | 150.10 | 151.10 | 148.00 | 149.57 | 149.57 | 3,852 |
12 Feb 2024 | 150.00 | 151.48 | 149.20 | 150.62 | 150.62 | 4,132 |
09 Feb 2024 | 152.55 | 152.70 | 150.60 | 152.70 | 152.70 | 1,535 |
08 Feb 2024 | 153.45 | 154.00 | 152.20 | 152.58 | 152.58 | 3,500 |
07 Feb 2024 | 153.90 | 155.60 | 152.20 | 154.19 | 154.19 | 6,758 |
06 Feb 2024 | 142.60 | 147.00 | 142.60 | 145.87 | 145.87 | 6,037 |
05 Feb 2024 | 144.65 | 145.40 | 142.69 | 144.02 | 144.02 | 2,859 |
02 Feb 2024 | 148.60 | 147.60 | 144.80 | 147.60 | 147.60 | 19,338 |
01 Feb 2024 | 147.45 | 149.20 | 147.40 | 147.80 | 147.80 | 1,584 |
31 Jan 2024 | 147.80 | 149.20 | 148.39 | 148.39 | 148.39 | 2,421 |
30 Jan 2024 | 146.45 | 149.19 | 146.70 | 149.19 | 149.19 | 2,838 |
29 Jan 2024 | 146.65 | 147.80 | 144.80 | 146.78 | 146.78 | 8,162 |
26 Jan 2024 | 145.75 | 148.60 | 146.50 | 147.61 | 147.61 | 6,896 |
25 Jan 2024 | 145.60 | 146.51 | 144.60 | 146.51 | 146.51 | 5,903 |
24 Jan 2024 | 144.50 | 145.80 | 144.00 | 144.62 | 144.62 | 4,502 |
23 Jan 2024 | 146.35 | 146.60 | 144.00 | 144.86 | 144.86 | 11,653 |
22 Jan 2024 | 147.55 | 149.10 | 146.30 | 147.98 | 147.98 | 1,368 |
19 Jan 2024 | 150.40 | 151.30 | 148.70 | 149.85 | 149.85 | 7,991 |
18 Jan 2024 | 148.55 | 149.78 | 147.60 | 149.78 | 149.78 | 10,789 |
17 Jan 2024 | 151.50 | 153.00 | 145.70 | 148.29 | 148.29 | 6,499 |
16 Jan 2024 | 156.75 | 157.30 | 153.99 | 155.18 | 155.18 | 6,747 |
15 Jan 2024 | 158.90 | 159.30 | 157.00 | 157.99 | 157.99 | 5,813 |
12 Jan 2024 | 158.25 | 159.60 | 157.00 | 159.32 | 159.32 | 6,073 |
11 Jan 2024 | 161.50 | 162.60 | 158.10 | 159.57 | 159.57 | 16,309 |
10 Jan 2024 | 159.40 | 161.10 | 159.20 | 159.24 | 159.24 | 3,831 |
09 Jan 2024 | 161.30 | 161.90 | 158.90 | 159.99 | 159.99 | 28,978 |
08 Jan 2024 | 162.10 | 167.50 | 160.20 | 162.72 | 162.72 | 17,421 |
05 Jan 2024 | 156.50 | 157.50 | 155.40 | 155.61 | 155.61 | 5,358 |
04 Jan 2024 | 154.40 | 157.30 | 154.60 | 156.59 | 156.59 | 18,256 |
03 Jan 2024 | 155.00 | 155.50 | 153.90 | 154.62 | 154.62 | 17,221 |
02 Jan 2024 | 157.95 | 158.30 | 155.00 | 155.06 | 155.06 | 10,983 |
29 Dec 2023 | 158.35 | 159.10 | 157.60 | 158.30 | 158.30 | 3,811 |
28 Dec 2023 | 157.80 | 158.80 | 158.00 | 158.35 | 158.35 | 7,100 |
27 Dec 2023 | 158.75 | 159.50 | 157.37 | 158.13 | 158.13 | 9,722 |
22 Dec 2023 | 160.25 | 160.50 | 158.10 | 158.93 | 158.93 | 343,199 |
21 Dec 2023 | 158.25 | 160.69 | 157.50 | 158.56 | 158.56 | 16,312 |
20 Dec 2023 | 157.55 | 159.99 | 157.40 | 157.80 | 157.80 | 15,430 |
19 Dec 2023 | 157.20 | 158.10 | 157.10 | 157.71 | 157.71 | 12,446 |
18 Dec 2023 | 156.50 | 157.20 | 156.00 | 156.82 | 156.82 | 7,955 |
15 Dec 2023 | 156.00 | 158.50 | 155.50 | 156.92 | 156.92 | 11,026 |
14 Dec 2023 | 154.40 | 156.88 | 154.10 | 155.19 | 155.19 | 14,129 |
13 Dec 2023 | 155.45 | 156.50 | 152.30 | 153.96 | 153.96 | 5,036 |
12 Dec 2023 | 153.25 | 157.20 | 152.30 | 156.70 | 156.70 | 41,786 |
11 Dec 2023 | 150.55 | 154.00 | 150.30 | 152.90 | 152.90 | 9,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |