Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 147.60 | 148.66 | 147.25 | 147.54 | 147.54 | 993 |
16 Apr 2024 | 148.61 | 149.08 | 146.71 | 147.61 | 147.61 | 973 |
15 Apr 2024 | 152.75 | 153.07 | 148.85 | 148.85 | 148.85 | 2,545 |
12 Apr 2024 | 151.99 | 153.18 | 151.26 | 151.33 | 151.33 | 1,302 |
11 Apr 2024 | 153.00 | 154.05 | 152.10 | 154.05 | 154.05 | 1,181 |
10 Apr 2024 | 153.96 | 154.96 | 153.70 | 154.35 | 154.35 | 2,439 |
09 Apr 2024 | 158.11 | 158.34 | 154.70 | 154.89 | 154.89 | 4,759 |
08 Apr 2024 | 157.20 | 158.29 | 155.37 | 158.09 | 158.09 | 205,026 |
05 Apr 2024 | 155.40 | 157.80 | 155.13 | 157.46 | 157.46 | 1,716 |
04 Apr 2024 | 158.60 | 159.00 | 158.27 | 158.27 | 158.27 | 1,023 |
03 Apr 2024 | 158.56 | 159.26 | 158.32 | 158.65 | 158.65 | 1,082 |
02 Apr 2024 | 158.57 | 158.57 | 157.55 | 157.91 | 157.91 | 2,022 |
28 Mar 2024 | 158.88 | 159.91 | 158.88 | 159.22 | 159.22 | 2,044 |
27 Mar 2024 | 159.30 | 159.96 | 157.89 | 158.61 | 158.61 | 1,555 |
26 Mar 2024 | 157.26 | 158.60 | 157.26 | 158.45 | 158.45 | 3,370 |
25 Mar 2024 | 156.24 | 156.68 | 155.70 | 156.58 | 156.58 | 2,512 |
22 Mar 2024 | 156.50 | 157.17 | 156.00 | 156.56 | 156.56 | 2,991 |
21 Mar 2024 | 155.98 | 156.83 | 155.61 | 156.25 | 156.25 | 3,328 |
20 Mar 2024 | 154.01 | 155.14 | 153.27 | 155.14 | 155.14 | 2,254 |
19 Mar 2024 | 152.15 | 153.66 | 151.55 | 153.64 | 153.64 | 1,412 |
18 Mar 2024 | 150.07 | 152.36 | 150.07 | 152.09 | 152.09 | 2,735 |
15 Mar 2024 | 148.38 | 150.72 | 148.04 | 150.40 | 150.40 | 2,704 |
14 Mar 2024 | 151.57 | 151.86 | 149.32 | 149.32 | 149.32 | 2,938 |
13 Mar 2024 | 150.64 | 151.73 | 150.15 | 151.08 | 151.08 | 761 |
12 Mar 2024 | 149.91 | 151.12 | 149.86 | 151.06 | 151.06 | 461 |
11 Mar 2024 | 151.69 | 151.69 | 149.30 | 149.85 | 149.85 | 2,324 |
08 Mar 2024 | 150.41 | 151.44 | 150.00 | 150.89 | 150.89 | 73,437 |
07 Mar 2024 | 151.16 | 152.17 | 150.09 | 150.40 | 150.40 | 1,372 |
06 Mar 2024 | 150.51 | 151.33 | 150.05 | 150.62 | 150.62 | 1,452 |
05 Mar 2024 | 150.21 | 151.36 | 147.98 | 150.12 | 150.12 | 273 |
04 Mar 2024 | 150.13 | 150.95 | 149.29 | 150.03 | 150.03 | 285 |
01 Mar 2024 | 149.60 | 151.02 | 149.40 | 150.52 | 150.52 | 1,744 |
29 Feb 2024 | 148.59 | 149.69 | 147.56 | 149.58 | 149.58 | 1,559 |
28 Feb 2024 | 150.74 | 151.75 | 146.12 | 146.17 | 146.17 | 969 |
27 Feb 2024 | 150.48 | 150.97 | 149.77 | 149.92 | 149.92 | 1,790 |
26 Feb 2024 | 149.93 | 151.41 | 149.65 | 150.98 | 150.98 | 875 |
23 Feb 2024 | 150.19 | 151.54 | 150.19 | 151.54 | 151.54 | 1,048 |
22 Feb 2024 | 147.64 | 150.15 | 147.64 | 150.15 | 150.15 | 8,018 |
21 Feb 2024 | 147.41 | 147.93 | 146.61 | 146.62 | 146.62 | 659 |
20 Feb 2024 | 147.95 | 149.10 | 147.50 | 148.69 | 148.69 | 5,087 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 148.01 | 148.61 | 147.37 | 148.57 | 148.57 | 834 |
15 Feb 2024 | 146.05 | 147.66 | 145.32 | 147.66 | 147.66 | 1,810 |
14 Feb 2024 | 144.16 | 145.03 | 143.62 | 144.03 | 144.03 | 2,053 |
13 Feb 2024 | 143.48 | 144.25 | 143.01 | 143.40 | 143.40 | 444 |
12 Feb 2024 | 144.50 | 144.85 | 143.83 | 144.55 | 144.55 | 632 |
09 Feb 2024 | 143.68 | 144.63 | 142.78 | 143.73 | 143.73 | 1,644 |
08 Feb 2024 | 142.40 | 143.57 | 141.60 | 143.43 | 143.43 | 1,018 |
07 Feb 2024 | 141.11 | 142.79 | 140.61 | 142.79 | 142.79 | 775 |
06 Feb 2024 | 150.00 | 150.00 | 137.29 | 140.51 | 140.51 | 5,189 |
05 Feb 2024 | 144.46 | 145.02 | 144.03 | 144.09 | 144.09 | 2,738 |
02 Feb 2024 | 144.95 | 145.56 | 143.65 | 145.56 | 145.56 | 2,693 |
01 Feb 2024 | 142.17 | 143.05 | 141.72 | 142.29 | 142.29 | 1,023 |
31 Jan 2024 | 144.02 | 144.78 | 143.02 | 143.38 | 143.38 | 4,769 |
30 Jan 2024 | 143.35 | 143.66 | 142.62 | 143.66 | 143.66 | 3,395 |
29 Jan 2024 | 141.77 | 142.28 | 141.14 | 142.27 | 142.27 | 1,101 |
26 Jan 2024 | 140.80 | 141.63 | 140.50 | 141.58 | 141.58 | 457 |
25 Jan 2024 | 140.89 | 141.06 | 139.80 | 140.01 | 140.01 | 4,718 |
24 Jan 2024 | 141.06 | 141.69 | 139.99 | 140.05 | 140.05 | 1,626 |
23 Jan 2024 | 140.78 | 141.01 | 140.21 | 140.81 | 140.81 | 4,634 |
22 Jan 2024 | 140.09 | 140.56 | 139.71 | 140.36 | 140.36 | 1,266 |
19 Jan 2024 | 138.21 | 139.22 | 137.58 | 139.22 | 139.22 | 4,197 |
18 Jan 2024 | 137.80 | 138.57 | 137.14 | 137.24 | 137.24 | 1,753 |
17 Jan 2024 | 137.37 | 137.87 | 136.56 | 136.75 | 136.75 | 435 |
16 Jan 2024 | 136.30 | 137.22 | 135.97 | 136.82 | 136.82 | 2,156 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 136.99 | 137.04 | 136.34 | 136.92 | 136.92 | 180 |
11 Jan 2024 | 136.49 | 136.54 | 135.17 | 136.10 | 136.10 | 438 |
10 Jan 2024 | 135.26 | 136.30 | 135.04 | 135.53 | 135.53 | 13,517 |
09 Jan 2024 | 134.87 | 134.96 | 134.03 | 134.34 | 134.34 | 234,402 |
08 Jan 2024 | 134.17 | 134.41 | 133.83 | 134.06 | 134.06 | 2,824 |
05 Jan 2024 | 133.00 | 133.70 | 133.00 | 133.16 | 133.16 | 12,693 |
04 Jan 2024 | 131.75 | 133.02 | 131.75 | 133.02 | 133.02 | 10,250 |
03 Jan 2024 | 132.98 | 132.98 | 131.44 | 131.56 | 131.56 | 1,422 |
02 Jan 2024 | 132.33 | 133.37 | 132.01 | 133.27 | 133.27 | 3,800 |
29 Dec 2023 | 133.79 | 133.81 | 132.25 | 132.68 | 132.68 | 892 |
28 Dec 2023 | 132.65 | 133.72 | 132.65 | 133.70 | 133.70 | 2,535 |
27 Dec 2023 | 133.10 | 133.10 | 132.90 | 132.90 | 132.90 | 99 |
22 Dec 2023 | 133.48 | 134.16 | 133.40 | 133.40 | 133.40 | 89 |
21 Dec 2023 | 133.14 | 134.10 | 132.96 | 133.12 | 133.12 | 651 |
20 Dec 2023 | 133.46 | 134.72 | 133.31 | 134.45 | 134.45 | 1,801 |
19 Dec 2023 | 134.08 | 134.76 | 133.73 | 134.47 | 134.47 | 1,469 |
18 Dec 2023 | 133.60 | 134.45 | 133.00 | 134.45 | 134.45 | 2,624 |
15 Dec 2023 | 133.39 | 134.66 | 132.05 | 132.71 | 132.71 | 2,112 |
14 Dec 2023 | 135.29 | 136.34 | 134.38 | 134.38 | 134.38 | 1,272 |
13 Dec 2023 | 134.20 | 134.50 | 133.41 | 134.20 | 134.20 | 709 |
12 Dec 2023 | 134.01 | 134.54 | 133.56 | 133.99 | 133.99 | 1,438 |
11 Dec 2023 | 133.00 | 134.50 | 133.00 | 133.96 | 133.96 | 1,479 |
08 Dec 2023 | 131.50 | 132.37 | 131.25 | 132.17 | 132.17 | 1,349 |
07 Dec 2023 | 131.59 | 131.59 | 130.27 | 131.02 | 131.02 | 283 |
06 Dec 2023 | 131.12 | 131.45 | 130.14 | 131.20 | 131.20 | 2,687 |
05 Dec 2023 | 130.35 | 130.83 | 129.62 | 129.99 | 129.99 | 11,224 |
04 Dec 2023 | 130.15 | 131.47 | 129.60 | 130.41 | 130.41 | 612 |
01 Dec 2023 | 129.97 | 131.24 | 129.03 | 131.08 | 131.08 | 806 |
30 Nov 2023 | 129.22 | 130.65 | 129.22 | 130.25 | 130.25 | 3,165 |
29 Nov 2023 | 127.99 | 129.60 | 127.48 | 129.55 | 129.55 | 496 |
28 Nov 2023 | 127.53 | 127.62 | 126.90 | 127.54 | 127.54 | 1,312 |
27 Nov 2023 | 125.04 | 126.28 | 125.04 | 126.14 | 126.14 | 63,816 |
24 Nov 2023 | 125.45 | 126.21 | 125.08 | 125.93 | 125.93 | 656,341 |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |