Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 122.59 | 122.81 | 120.39 | 120.39 | 120.39 | 586 |
24 Apr 2024 | 121.78 | 122.28 | 120.52 | 122.15 | 122.15 | 2,902 |
23 Apr 2024 | 122.04 | 122.34 | 121.69 | 122.12 | 122.12 | 683 |
22 Apr 2024 | 122.60 | 123.30 | 121.73 | 121.96 | 121.96 | 29 |
19 Apr 2024 | 122.00 | 122.57 | 122.00 | 122.09 | 122.09 | 120 |
18 Apr 2024 | 124.65 | 124.65 | 122.71 | 123.13 | 123.13 | 908 |
17 Apr 2024 | 125.23 | 125.23 | 123.23 | 123.94 | 123.94 | 1,958 |
16 Apr 2024 | 125.04 | 125.39 | 123.37 | 123.65 | 123.65 | 654 |
15 Apr 2024 | 127.65 | 127.65 | 125.83 | 125.96 | 125.96 | 1,007 |
12 Apr 2024 | 129.24 | 129.48 | 126.16 | 126.76 | 126.76 | 2,465 |
11 Apr 2024 | 130.47 | 131.18 | 129.34 | 131.09 | 131.09 | 565 |
10 Apr 2024 | 125.77 | 128.31 | 125.04 | 128.19 | 128.19 | 258 |
09 Apr 2024 | 128.65 | 128.87 | 126.82 | 128.06 | 128.06 | 200,415 |
08 Apr 2024 | 129.83 | 129.83 | 129.26 | 129.35 | 129.35 | 505 |
05 Apr 2024 | 130.12 | 131.00 | 128.95 | 131.00 | 131.00 | 1,306 |
04 Apr 2024 | 134.69 | 135.44 | 133.94 | 133.94 | 133.94 | 1,163 |
03 Apr 2024 | 134.55 | 135.38 | 133.64 | 134.10 | 134.10 | 275 |
02 Apr 2024 | 135.88 | 135.88 | 132.93 | 133.61 | 133.61 | 1,102 |
28 Mar 2024 | 132.51 | 133.71 | 132.29 | 133.16 | 133.16 | 488 |
27 Mar 2024 | 128.66 | 131.50 | 128.66 | 131.49 | 131.49 | 1,945 |
26 Mar 2024 | 126.25 | 128.16 | 126.00 | 128.16 | 128.16 | 208 |
25 Mar 2024 | 126.34 | 126.62 | 126.28 | 126.28 | 126.28 | 295 |
22 Mar 2024 | 126.93 | 127.26 | 126.27 | 126.58 | 126.58 | 634 |
21 Mar 2024 | 127.65 | 127.65 | 126.09 | 127.32 | 127.32 | 1,051 |
20 Mar 2024 | 128.04 | 128.15 | 126.77 | 127.38 | 127.38 | 194 |
19 Mar 2024 | 127.32 | 128.27 | 126.34 | 127.99 | 127.99 | 2,243 |
18 Mar 2024 | 126.63 | 128.16 | 126.42 | 127.64 | 127.64 | 1,051 |
15 Mar 2024 | 125.34 | 128.07 | 125.24 | 126.28 | 126.28 | 1,838 |
14 Mar 2024 | 128.54 | 129.39 | 124.19 | 127.00 | 127.00 | 2,265 |
13 Mar 2024 | 129.61 | 135.98 | 126.90 | 128.59 | 128.59 | 6,566 |
12 Mar 2024 | 149.40 | 150.57 | 148.93 | 149.16 | 149.16 | 477 |
11 Mar 2024 | 147.03 | 149.07 | 146.91 | 148.98 | 148.98 | 3,049 |
08 Mar 2024 | 149.70 | 149.70 | 147.81 | 147.81 | 147.81 | 186 |
07 Mar 2024 | 151.00 | 151.19 | 148.16 | 149.63 | 149.63 | 190 |
06 Mar 2024 | 149.64 | 149.98 | 148.27 | 148.47 | 148.47 | 48,941 |
05 Mar 2024 | 148.58 | 151.36 | 148.05 | 150.01 | 150.01 | 187 |
04 Mar 2024 | 148.28 | 148.29 | 146.50 | 146.50 | 146.50 | 15 |
01 Mar 2024 | 146.38 | 148.84 | 145.26 | 148.84 | 148.84 | 240 |
29 Feb 2024 | 147.31 | 147.31 | 146.14 | 146.65 | 146.65 | 16 |
28 Feb 2024 | 148.97 | 148.97 | 146.77 | 147.29 | 147.29 | 45 |
27 Feb 2024 | 146.16 | 148.01 | 145.81 | 147.68 | 147.68 | 479 |
26 Feb 2024 | 146.13 | 146.60 | 145.26 | 145.77 | 145.77 | 170 |
23 Feb 2024 | 144.81 | 146.03 | 144.62 | 146.03 | 146.03 | 196 |
22 Feb 2024 | 144.44 | 145.47 | 143.89 | 145.47 | 145.47 | 798 |
21 Feb 2024 | 145.63 | 146.35 | 145.43 | 145.91 | 145.91 | 33 |
20 Feb 2024 | 145.90 | 146.16 | 144.32 | 145.75 | 145.75 | 200 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 142.15 | 145.32 | 142.15 | 145.32 | 145.32 | 435 |
15 Feb 2024 | 140.90 | 143.82 | 140.48 | 141.68 | 141.68 | 1,913 |
14 Feb 2024 | 140.65 | 140.65 | 139.18 | 139.51 | 139.51 | 212 |
13 Feb 2024 | 141.05 | 141.94 | 138.55 | 139.25 | 139.25 | 154 |
12 Feb 2024 | 139.50 | 142.58 | 139.42 | 142.58 | 142.58 | 319 |
09 Feb 2024 | 140.24 | 140.32 | 139.21 | 140.25 | 140.25 | 842 |
08 Feb 2024 | 139.99 | 142.55 | 139.30 | 140.62 | 140.62 | 325 |
07 Feb 2024 | 140.40 | 141.12 | 139.77 | 139.77 | 139.77 | 247 |
06 Feb 2024 | 137.11 | 138.01 | 136.08 | 138.01 | 138.01 | 175 |
05 Feb 2024 | 137.54 | 138.78 | 135.62 | 136.35 | 136.35 | 546 |
02 Feb 2024 | 135.30 | 136.69 | 134.01 | 136.69 | 136.69 | 344 |
01 Feb 2024 | 131.31 | 134.63 | 131.31 | 134.63 | 134.63 | 501 |
31 Jan 2024 | 131.80 | 132.02 | 130.80 | 131.91 | 131.91 | 263 |
30 Jan 2024 | 133.10 | 133.27 | 130.78 | 132.26 | 132.26 | 547 |
29 Jan 2024 | 132.83 | 137.08 | 132.83 | 132.97 | 132.97 | 1,189 |
26 Jan 2024 | 131.89 | 133.50 | 131.89 | 132.45 | 132.45 | 259 |
25 Jan 2024 | 131.68 | 131.91 | 129.71 | 131.91 | 131.91 | 307 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 131.02 | 132.29 | 130.63 | 131.10 | 131.10 | 19,642 |
22 Jan 2024 | 129.27 | 130.95 | 129.27 | 129.97 | 129.97 | 34 |
19 Jan 2024 | 132.56 | 132.56 | 129.66 | 130.48 | 130.48 | 1,173 |
18 Jan 2024 | 133.67 | 134.18 | 131.30 | 131.60 | 131.60 | 564 |
17 Jan 2024 | 134.88 | 135.79 | 134.09 | 134.24 | 134.24 | 183 |
16 Jan 2024 | 134.00 | 135.88 | 134.00 | 135.12 | 135.12 | 533 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 135.72 | 136.10 | 134.35 | 135.10 | 135.10 | 69 |
11 Jan 2024 | 137.62 | 137.62 | 136.05 | 136.07 | 136.07 | 1,098 |
10 Jan 2024 | 137.85 | 138.00 | 137.32 | 137.51 | 137.51 | 63 |
09 Jan 2024 | 135.84 | 137.72 | 135.84 | 137.68 | 137.68 | 140 |
08 Jan 2024 | 137.24 | 137.85 | 137.24 | 137.85 | 137.85 | 100 |
05 Jan 2024 | 136.28 | 137.27 | 136.23 | 136.23 | 136.23 | 108 |
04 Jan 2024 | 137.34 | 137.34 | 136.37 | 137.26 | 137.26 | 171 |
03 Jan 2024 | 141.58 | 141.58 | 138.59 | 138.60 | 138.60 | 441 |
02 Jan 2024 | 143.51 | 144.79 | 142.33 | 143.39 | 143.39 | 251 |
29 Dec 2023 | 142.47 | 142.93 | 141.16 | 142.16 | 142.16 | 294 |
28 Dec 2023 | 141.82 | 142.28 | 141.41 | 142.28 | 142.28 | 9 |
27 Dec 2023 | 141.57 | 142.67 | 141.57 | 141.98 | 141.98 | 334 |
22 Dec 2023 | 135.87 | 136.87 | 135.61 | 136.46 | 136.46 | 216 |
21 Dec 2023 | 135.01 | 136.10 | 132.88 | 133.58 | 133.58 | 1,052 |
20 Dec 2023 | 132.73 | 135.46 | 132.24 | 135.20 | 135.20 | 817 |
19 Dec 2023 | 131.84 | 132.85 | 131.28 | 132.12 | 132.12 | 89 |
18 Dec 2023 | 131.18 | 131.18 | 130.23 | 130.65 | 130.65 | 29 |
15 Dec 2023 | 129.78 | 131.66 | 129.40 | 131.08 | 131.08 | 384 |
14 Dec 2023 | 130.48 | 132.22 | 128.98 | 129.03 | 129.03 | 11,845 |
13 Dec 2023 | 126.26 | 127.09 | 126.26 | 127.09 | 127.09 | 86 |
12 Dec 2023 | 126.11 | 127.09 | 126.11 | 126.22 | 126.22 | 975 |
11 Dec 2023 | 126.24 | 127.00 | 125.83 | 126.24 | 126.24 | 135 |
08 Dec 2023 | 126.15 | 127.06 | 124.72 | 124.80 | 124.80 | 131 |
07 Dec 2023 | 126.63 | 127.07 | 124.77 | 126.30 | 126.30 | 400 |
06 Dec 2023 | 128.10 | 128.87 | 125.50 | 125.97 | 125.97 | 2,711 |
05 Dec 2023 | 128.23 | 129.25 | 127.96 | 128.02 | 128.02 | 1,718 |
04 Dec 2023 | 127.40 | 128.43 | 125.01 | 128.36 | 128.36 | 357 |
01 Dec 2023 | 123.61 | 125.92 | 123.00 | 125.61 | 125.61 | 934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |