Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 162.15 | 165.00 | 162.15 | 163.70 | 163.70 | 6,837 |
03 May 2024 | 158.77 | 161.70 | 157.70 | 161.55 | 161.55 | 11,475 |
02 May 2024 | 159.52 | 160.55 | 157.00 | 158.20 | 158.20 | 7,685 |
01 May 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
30 Apr 2024 | 159.77 | 162.80 | 157.65 | 158.15 | 158.15 | 10,859 |
29 Apr 2024 | 159.35 | 159.45 | 158.05 | 158.45 | 158.45 | 5,710 |
26 Apr 2024 | 158.00 | 158.90 | 155.50 | 158.77 | 158.77 | 106,013 |
25 Apr 2024 | 159.93 | 161.00 | 153.65 | 156.63 | 156.63 | 64,610 |
24 Apr 2024 | 159.45 | 161.30 | 157.75 | 159.93 | 159.93 | 58,063 |
23 Apr 2024 | 158.00 | 159.00 | 156.50 | 158.70 | 158.70 | 121,792 |
22 Apr 2024 | 156.52 | 157.65 | 154.30 | 157.10 | 157.10 | 243,312 |
19 Apr 2024 | 155.52 | 156.40 | 153.55 | 155.18 | 155.18 | 391,276 |
18 Apr 2024 | 158.00 | 158.05 | 153.00 | 155.48 | 155.48 | 310,171 |
17 Apr 2024 | 158.30 | 159.35 | 157.10 | 158.02 | 158.02 | 156,726 |
16 Apr 2024 | 162.30 | 161.05 | 157.85 | 158.50 | 158.50 | 254,140 |
15 Apr 2024 | 160.00 | 162.45 | 158.65 | 160.02 | 160.02 | 323,138 |
12 Apr 2024 | 157.00 | 159.70 | 155.35 | 158.65 | 158.65 | 96,035 |
11 Apr 2024 | 155.52 | 156.95 | 154.00 | 156.20 | 156.20 | 127,822 |
10 Apr 2024 | 156.57 | 156.10 | 152.55 | 154.88 | 154.88 | 400,030 |
09 Apr 2024 | 164.00 | 163.55 | 153.25 | 155.00 | 155.00 | 202,464 |
08 Apr 2024 | 159.00 | 162.55 | 158.00 | 162.18 | 162.18 | 92,270 |
05 Apr 2024 | 158.25 | 159.01 | 156.25 | 158.48 | 158.48 | 544,471 |
04 Apr 2024 | 159.77 | 159.90 | 157.87 | 158.13 | 158.13 | 267,196 |
03 Apr 2024 | 158.10 | 159.65 | 157.95 | 159.30 | 159.30 | 93,222 |
02 Apr 2024 | 158.00 | 159.45 | 156.20 | 157.10 | 157.10 | 364,358 |
28 Mar 2024 | 158.57 | 159.70 | 157.35 | 158.57 | 158.57 | 148,836 |
27 Mar 2024 | 164.00 | 162.60 | 158.57 | 159.18 | 159.18 | 521,824 |
26 Mar 2024 | 164.52 | 162.05 | 159.25 | 161.27 | 161.27 | 248,300 |
25 Mar 2024 | 158.00 | 161.00 | 156.25 | 160.43 | 160.43 | 332,590 |
22 Mar 2024 | 155.00 | 157.62 | 154.55 | 157.55 | 157.55 | 103,158 |
21 Mar 2024 | 154.10 | 155.06 | 151.95 | 154.65 | 154.65 | 186,239 |
20 Mar 2024 | 151.25 | 153.50 | 150.25 | 152.95 | 152.95 | 128,416 |
19 Mar 2024 | 150.00 | 151.30 | 147.70 | 151.23 | 151.23 | 747,110 |
18 Mar 2024 | 147.20 | 150.25 | 145.75 | 148.38 | 148.38 | 115,906 |
15 Mar 2024 | 147.52 | 147.35 | 145.15 | 146.90 | 146.90 | 200,222 |
14 Mar 2024 | 144.52 | 147.15 | 142.85 | 145.80 | 145.80 | 190,574 |
13 Mar 2024 | 142.77 | 144.50 | 141.45 | 143.98 | 143.98 | 322,689 |
12 Mar 2024 | 142.52 | 143.30 | 139.85 | 142.55 | 142.55 | 584,970 |
11 Mar 2024 | 143.05 | 144.15 | 140.67 | 141.27 | 141.27 | 152,400 |
08 Mar 2024 | 146.73 | 147.65 | 142.90 | 143.18 | 143.18 | 376,832 |
07 Mar 2024 | 147.00 | 147.20 | 145.70 | 146.10 | 146.10 | 182,270 |
06 Mar 2024 | 150.63 | 151.90 | 146.75 | 147.13 | 147.13 | 466,742 |
05 Mar 2024 | 144.00 | 151.35 | 143.15 | 151.18 | 151.18 | 1,684,401 |
04 Mar 2024 | 136.00 | 138.44 | 136.00 | 137.82 | 137.82 | 165,560 |
01 Mar 2024 | 137.52 | 138.35 | 135.40 | 135.55 | 135.55 | 98,143 |
29 Feb 2024 | 137.35 | 137.30 | 135.65 | 136.57 | 136.57 | 630,092 |
28 Feb 2024 | 137.00 | 137.85 | 135.85 | 136.43 | 136.43 | 65,653 |
27 Feb 2024 | 138.93 | 139.65 | 136.05 | 137.38 | 137.38 | 97,605 |
26 Feb 2024 | 136.52 | 139.20 | 134.75 | 139.02 | 139.02 | 115,163 |
23 Feb 2024 | 134.00 | 136.63 | 134.00 | 135.73 | 135.73 | 203,712 |
22 Feb 2024 | 134.77 | 135.70 | 133.65 | 133.98 | 133.98 | 54,740 |
21 Feb 2024 | 135.00 | 136.10 | 132.70 | 134.10 | 134.10 | 108,684 |
20 Feb 2024 | 133.52 | 135.95 | 133.10 | 135.70 | 135.70 | 125,950 |
19 Feb 2024 | 140.52 | 141.50 | 133.45 | 133.77 | 133.77 | 241,544 |
16 Feb 2024 | 140.00 | 141.40 | 138.75 | 140.68 | 140.68 | 82,649 |
15 Feb 2024 | 138.00 | 141.60 | 137.00 | 139.82 | 139.82 | 159,462 |
14 Feb 2024 | 134.00 | 137.90 | 133.50 | 137.63 | 137.63 | 187,552 |
13 Feb 2024 | 133.52 | 134.80 | 131.50 | 132.15 | 132.15 | 80,237 |
12 Feb 2024 | 134.52 | 135.45 | 132.85 | 134.00 | 134.00 | 113,485 |
09 Feb 2024 | 134.40 | 135.10 | 133.05 | 133.55 | 133.55 | 72,218 |
08 Feb 2024 | 136.00 | 137.00 | 133.90 | 133.90 | 133.90 | 50,068 |
07 Feb 2024 | 136.82 | 137.80 | 135.85 | 136.15 | 136.15 | 141,274 |
06 Feb 2024 | 135.45 | 138.00 | 134.95 | 136.88 | 136.88 | 94,051 |
05 Feb 2024 | 136.00 | 136.15 | 134.55 | 134.70 | 134.70 | 47,287 |
02 Feb 2024 | 135.10 | 136.20 | 134.30 | 135.70 | 135.70 | 31,223 |
01 Feb 2024 | 135.00 | 136.30 | 134.50 | 135.18 | 135.18 | 224,656 |
31 Jan 2024 | 138.00 | 138.10 | 135.20 | 135.15 | 135.15 | 71,857 |
30 Jan 2024 | 136.73 | 138.05 | 135.80 | 137.13 | 137.13 | 79,020 |
29 Jan 2024 | 135.00 | 138.05 | 134.15 | 136.65 | 136.65 | 106,221 |
26 Jan 2024 | 136.00 | 136.05 | 134.30 | 135.05 | 135.05 | 43,353 |
25 Jan 2024 | 135.00 | 135.85 | 133.65 | 134.95 | 134.95 | 84,374 |
24 Jan 2024 | 134.77 | 134.51 | 132.55 | 134.23 | 134.23 | 88,918 |
23 Jan 2024 | 134.88 | 135.50 | 132.20 | 134.07 | 134.07 | 177,300 |
22 Jan 2024 | 135.52 | 134.75 | 132.20 | 134.38 | 134.38 | 136,509 |
19 Jan 2024 | 136.00 | 137.45 | 132.98 | 133.68 | 133.68 | 509,169 |
18 Jan 2024 | 136.52 | 139.15 | 133.05 | 136.48 | 136.48 | 189,010 |
17 Jan 2024 | 138.82 | 139.65 | 137.85 | 138.25 | 138.25 | 93,897 |
16 Jan 2024 | 138.52 | 139.75 | 137.90 | 139.07 | 139.07 | 68,071 |
15 Jan 2024 | 140.95 | 142.80 | 138.75 | 139.13 | 139.13 | 49,473 |
12 Jan 2024 | 138.40 | 141.85 | 137.90 | 141.55 | 141.55 | 70,598 |
11 Jan 2024 | 138.52 | 139.75 | 137.55 | 138.90 | 138.90 | 83,457 |
10 Jan 2024 | 137.00 | 138.65 | 136.35 | 138.43 | 138.43 | 164,873 |
09 Jan 2024 | 137.52 | 138.70 | 136.25 | 137.30 | 137.30 | 97,544 |
08 Jan 2024 | 137.52 | 137.30 | 135.60 | 136.75 | 136.75 | 469,704 |
05 Jan 2024 | 137.10 | 137.80 | 136.25 | 136.75 | 136.75 | 355,158 |
04 Jan 2024 | 135.05 | 137.11 | 134.00 | 137.00 | 137.00 | 83,896 |
03 Jan 2024 | 134.52 | 134.80 | 132.60 | 134.52 | 134.52 | 96,631 |
02 Jan 2024 | 134.00 | 135.65 | 133.10 | 133.75 | 133.75 | 73,616 |
29 Dec 2023 | 134.45 | 134.60 | 133.25 | 134.23 | 134.23 | 24,203 |
28 Dec 2023 | 134.52 | 134.95 | 133.90 | 133.95 | 133.95 | 28,996 |
27 Dec 2023 | 134.40 | 135.25 | 133.55 | 134.25 | 134.25 | 30,231 |
22 Dec 2023 | 135.40 | 135.35 | 133.70 | 133.88 | 133.88 | 636,192 |
21 Dec 2023 | 135.00 | 135.50 | 133.00 | 135.27 | 135.27 | 120,816 |
20 Dec 2023 | 134.77 | 135.65 | 133.65 | 133.70 | 133.70 | 186,115 |
19 Dec 2023 | 135.20 | 136.15 | 134.10 | 135.35 | 135.35 | 74,426 |
18 Dec 2023 | 135.00 | 136.25 | 134.05 | 135.25 | 135.25 | 211,972 |
15 Dec 2023 | 134.88 | 135.95 | 134.45 | 135.38 | 135.38 | 1,012,868 |
14 Dec 2023 | 139.52 | 138.80 | 134.50 | 134.95 | 134.95 | 110,418 |
13 Dec 2023 | 138.35 | 139.05 | 136.60 | 138.75 | 138.75 | 74,213 |
12 Dec 2023 | 136.00 | 138.25 | 135.25 | 137.07 | 137.07 | 134,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |