Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 134.90 | 134.40 | 126.90 | 131.15 | 131.15 | 110,592 |
02 May 2024 | 132.82 | 133.90 | 133.90 | 133.30 | 133.30 | 17,656 |
01 May 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
30 Apr 2024 | 131.68 | 133.30 | 129.00 | 131.95 | 131.95 | 147,022 |
29 Apr 2024 | 130.35 | 132.05 | 129.05 | 131.95 | 131.95 | 10,253 |
26 Apr 2024 | 127.78 | 130.20 | 127.55 | 128.93 | 128.93 | 64,010 |
25 Apr 2024 | 127.47 | 129.00 | 125.80 | 125.57 | 125.57 | 905,505 |
24 Apr 2024 | 132.23 | 132.40 | 127.59 | 128.48 | 128.48 | 412,998 |
23 Apr 2024 | 130.68 | 132.50 | 130.75 | 132.35 | 132.35 | 70,461 |
22 Apr 2024 | 129.82 | 130.90 | 129.60 | 130.00 | 130.00 | 323,188 |
19 Apr 2024 | 127.55 | 129.10 | 127.45 | 128.10 | 128.10 | 18,386 |
18 Apr 2024 | 126.28 | 129.05 | 126.60 | 128.18 | 128.18 | 235,958 |
17 Apr 2024 | 126.90 | 128.05 | 126.26 | 126.97 | 126.97 | 77,752 |
16 Apr 2024 | 128.23 | 129.10 | 126.80 | 128.02 | 128.02 | 963,324 |
15 Apr 2024 | 129.30 | 131.20 | 128.85 | 130.35 | 130.35 | 73,350 |
12 Apr 2024 | 130.45 | 132.40 | 128.80 | 129.48 | 129.48 | 177,021 |
11 Apr 2024 | 130.20 | 130.60 | 127.60 | 127.80 | 127.80 | 336,886 |
10 Apr 2024 | 134.50 | 135.05 | 129.05 | 131.73 | 131.73 | 110,258 |
09 Apr 2024 | 135.15 | 135.45 | 133.45 | 134.35 | 134.35 | 153,922 |
08 Apr 2024 | 134.55 | 136.80 | 134.40 | 135.50 | 135.50 | 507,753 |
05 Apr 2024 | 134.48 | 135.95 | 132.95 | 134.23 | 134.23 | 55,974 |
04 Apr 2024 | 137.48 | 137.55 | 135.84 | 135.80 | 135.80 | 925,523 |
03 Apr 2024 | 137.57 | 137.95 | 135.05 | 137.35 | 137.35 | 108,312 |
02 Apr 2024 | 139.70 | 140.55 | 137.20 | 138.10 | 138.10 | 539,492 |
28 Mar 2024 | 142.18 | 143.00 | 140.65 | 142.27 | 142.27 | 21,811 |
27 Mar 2024 | 140.43 | 142.80 | 139.20 | 142.27 | 142.27 | 50,189 |
26 Mar 2024 | 140.15 | 140.25 | 138.20 | 139.20 | 139.20 | 98,926 |
25 Mar 2024 | 140.15 | 140.80 | 139.50 | 140.48 | 140.48 | 108,562 |
22 Mar 2024 | 139.27 | 142.05 | 138.85 | 141.90 | 141.90 | 341,315 |
21 Mar 2024 | 137.63 | 139.80 | 137.05 | 138.23 | 138.23 | 52,379 |
20 Mar 2024 | 132.02 | 134.91 | 130.75 | 134.05 | 134.05 | 70,444 |
19 Mar 2024 | 129.65 | 132.46 | 129.58 | 132.18 | 132.18 | 70,175 |
18 Mar 2024 | 130.77 | 132.15 | 129.95 | 130.50 | 130.50 | 1,996,749 |
15 Mar 2024 | 133.38 | 133.50 | 130.95 | 130.93 | 130.93 | 185,111 |
14 Mar 2024 | 134.35 | 137.30 | 133.73 | 133.73 | 133.73 | 105,008 |
13 Mar 2024 | 133.82 | 134.00 | 132.65 | 133.82 | 133.82 | 645,648 |
12 Mar 2024 | 136.25 | 137.80 | 133.60 | 134.85 | 134.85 | 483,627 |
11 Mar 2024 | 133.75 | 137.25 | 133.35 | 136.50 | 136.50 | 549,098 |
08 Mar 2024 | 129.43 | 135.10 | 129.00 | 135.05 | 135.05 | 254,955 |
07 Mar 2024 | 125.68 | 129.55 | 124.50 | 128.38 | 128.38 | 345,611 |
06 Mar 2024 | 125.30 | 128.55 | 125.25 | 126.60 | 126.60 | 134,958 |
05 Mar 2024 | 125.25 | 126.50 | 125.05 | 125.22 | 125.22 | 48,149 |
04 Mar 2024 | 129.77 | 129.90 | 125.70 | 125.68 | 125.68 | 54,879 |
01 Mar 2024 | 124.70 | 128.16 | 124.75 | 127.32 | 127.32 | 585,959 |
29 Feb 2024 | 123.22 | 125.15 | 122.20 | 124.60 | 124.60 | 216,230 |
28 Feb 2024 | 123.85 | 124.75 | 120.70 | 122.50 | 122.50 | 477,365 |
27 Feb 2024 | 123.82 | 126.05 | 123.75 | 125.18 | 125.18 | 333,692 |
26 Feb 2024 | 124.28 | 124.50 | 123.25 | 123.95 | 123.95 | 297,093 |
23 Feb 2024 | 125.18 | 125.80 | 122.85 | 123.30 | 123.30 | 189,205 |
22 Feb 2024 | 124.20 | 125.95 | 122.00 | 125.70 | 125.70 | 90,472 |
21 Feb 2024 | 124.00 | 125.20 | 122.64 | 123.20 | 123.20 | 255,927 |
20 Feb 2024 | 125.78 | 126.35 | 124.34 | 124.50 | 124.50 | 172,036 |
19 Feb 2024 | 126.75 | 127.55 | 124.35 | 125.53 | 125.53 | 730,893 |
16 Feb 2024 | 130.13 | 130.10 | 126.75 | 127.35 | 127.35 | 135,000 |
15 Feb 2024 | 125.45 | 130.00 | 124.85 | 129.07 | 129.07 | 848,446 |
14 Feb 2024 | 121.80 | 125.80 | 121.05 | 123.82 | 123.82 | 391,924 |
13 Feb 2024 | 128.90 | 130.30 | 125.35 | 127.03 | 127.03 | 77,275 |
12 Feb 2024 | 128.15 | 130.25 | 127.65 | 127.97 | 127.97 | 1,271,575 |
09 Feb 2024 | 128.30 | 129.10 | 125.80 | 126.75 | 126.75 | 226,675 |
08 Feb 2024 | 129.25 | 129.70 | 128.15 | 128.43 | 128.43 | 317,668 |
07 Feb 2024 | 129.70 | 130.80 | 128.87 | 130.18 | 130.18 | 305,637 |
06 Feb 2024 | 130.85 | 130.95 | 128.39 | 129.90 | 129.90 | 81,076 |
05 Feb 2024 | 132.02 | 133.10 | 129.55 | 130.25 | 130.25 | 42,503 |
02 Feb 2024 | 135.88 | 136.00 | 132.10 | 133.20 | 133.20 | 415,406 |
01 Feb 2024 | 134.52 | 135.95 | 131.00 | 134.65 | 134.65 | 84,883 |
31 Jan 2024 | 136.00 | 136.60 | 135.10 | 135.35 | 135.35 | 125,511 |
30 Jan 2024 | 136.63 | 137.45 | 134.97 | 135.43 | 135.43 | 100,997 |
29 Jan 2024 | 134.10 | 136.75 | 132.35 | 136.52 | 136.52 | 132,503 |
26 Jan 2024 | 133.90 | 135.00 | 131.82 | 134.45 | 134.45 | 58,455 |
25 Jan 2024 | 131.07 | 133.90 | 130.70 | 132.55 | 132.55 | 110,753 |
24 Jan 2024 | 133.25 | 134.65 | 132.40 | 133.57 | 133.57 | 228,913 |
23 Jan 2024 | 132.60 | 133.00 | 130.99 | 131.85 | 131.85 | 135,613 |
22 Jan 2024 | 132.25 | 133.60 | 129.00 | 131.55 | 131.55 | 1,153,926 |
19 Jan 2024 | 130.48 | 131.40 | 129.00 | 130.00 | 130.00 | 65,730 |
18 Jan 2024 | 129.00 | 130.35 | 128.40 | 129.27 | 129.27 | 98,675 |
17 Jan 2024 | 130.23 | 130.50 | 127.80 | 129.32 | 129.32 | 286,420 |
16 Jan 2024 | 134.07 | 134.90 | 131.96 | 132.68 | 132.68 | 185,549 |
15 Jan 2024 | 136.90 | 138.60 | 134.10 | 134.95 | 134.95 | 55,412 |
12 Jan 2024 | 136.27 | 138.80 | 135.74 | 136.70 | 136.70 | 117,217 |
11 Jan 2024 | 139.00 | 140.35 | 134.70 | 135.63 | 135.63 | 81,514 |
10 Jan 2024 | 135.65 | 138.25 | 135.30 | 136.38 | 136.38 | 137,201 |
09 Jan 2024 | 135.95 | 135.80 | 134.15 | 135.20 | 135.20 | 128,465 |
08 Jan 2024 | 134.52 | 135.85 | 131.95 | 134.40 | 134.40 | 2,773,720 |
05 Jan 2024 | 136.70 | 137.70 | 134.90 | 137.45 | 137.45 | 272,208 |
04 Jan 2024 | 137.55 | 140.07 | 137.25 | 137.45 | 137.45 | 55,348 |
03 Jan 2024 | 140.35 | 140.75 | 137.35 | 137.18 | 137.18 | 1,444,808 |
02 Jan 2024 | 143.18 | 143.11 | 140.05 | 141.30 | 141.30 | 227,014 |
29 Dec 2023 | 144.63 | 144.95 | 142.55 | 145.15 | 145.15 | 85,877 |
28 Dec 2023 | 144.10 | 144.90 | 143.95 | 144.90 | 144.90 | 71,717 |
27 Dec 2023 | 143.35 | 145.75 | 142.80 | 144.05 | 144.05 | 79,216 |
22 Dec 2023 | 141.20 | 144.20 | 141.45 | 142.90 | 142.90 | 36,216 |
21 Dec 2023 | 141.55 | 142.30 | 139.95 | 141.30 | 141.30 | 63,693 |
20 Dec 2023 | 143.70 | 144.35 | 141.45 | 141.48 | 141.48 | 121,285 |
19 Dec 2023 | 143.20 | 144.75 | 143.00 | 144.07 | 144.07 | 47,636 |
18 Dec 2023 | 143.38 | 144.60 | 141.10 | 142.15 | 142.15 | 93,373 |
15 Dec 2023 | 146.10 | 149.25 | 143.85 | 144.68 | 144.68 | 86,507 |
14 Dec 2023 | 141.40 | 145.95 | 141.15 | 144.95 | 144.95 | 185,109 |
13 Dec 2023 | 133.20 | 134.80 | 132.50 | 134.10 | 134.10 | 159,787 |
12 Dec 2023 | 133.10 | 133.45 | 131.55 | 131.65 | 131.65 | 78,556 |
11 Dec 2023 | 132.13 | 135.10 | 131.90 | 134.88 | 134.88 | 71,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |