Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 159.52 | 160.55 | 157.00 | 158.45 | 158.45 | 6,085 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 159.77 | 162.80 | 157.65 | 157.97 | 157.97 | 10,859 |
29 Apr 2024 | 159.35 | 159.45 | 158.05 | 158.23 | 158.23 | 5,710 |
26 Apr 2024 | 158.00 | 158.90 | 155.50 | 158.69 | 158.69 | 106,014 |
25 Apr 2024 | 159.93 | 161.00 | 153.65 | 154.11 | 154.11 | 64,611 |
24 Apr 2024 | 159.45 | 161.30 | 157.75 | 160.19 | 160.19 | 58,063 |
23 Apr 2024 | 158.00 | 159.00 | 156.50 | 158.75 | 158.75 | 121,793 |
22 Apr 2024 | 156.52 | 157.65 | 154.30 | 157.21 | 157.21 | 243,313 |
19 Apr 2024 | 155.52 | 156.40 | 153.55 | 155.34 | 155.34 | 391,276 |
18 Apr 2024 | 158.00 | 158.05 | 153.00 | 155.27 | 155.27 | 310,172 |
17 Apr 2024 | 158.30 | 159.35 | 157.10 | 157.10 | 157.10 | 156,726 |
16 Apr 2024 | 162.30 | 161.05 | 157.85 | 158.25 | 158.25 | 254,140 |
15 Apr 2024 | 160.00 | 162.45 | 158.65 | 160.03 | 160.03 | 323,138 |
12 Apr 2024 | 157.00 | 159.70 | 155.35 | 158.83 | 158.83 | 96,036 |
11 Apr 2024 | 155.52 | 156.95 | 154.00 | 156.28 | 156.28 | 127,823 |
10 Apr 2024 | 156.57 | 156.10 | 152.55 | 154.95 | 154.95 | 400,031 |
09 Apr 2024 | 164.00 | 163.55 | 153.25 | 154.88 | 154.88 | 202,465 |
08 Apr 2024 | 159.00 | 162.55 | 158.00 | 162.24 | 162.24 | 92,271 |
05 Apr 2024 | 158.25 | 159.01 | 156.25 | 158.73 | 158.73 | 544,471 |
04 Apr 2024 | 159.77 | 159.90 | 157.87 | 158.17 | 158.17 | 267,197 |
03 Apr 2024 | 158.10 | 159.65 | 157.95 | 159.50 | 159.50 | 93,222 |
02 Apr 2024 | 158.00 | 159.45 | 156.20 | 157.80 | 157.80 | 364,358 |
28 Mar 2024 | 158.57 | 159.70 | 157.35 | 158.07 | 158.07 | 148,836 |
27 Mar 2024 | 164.00 | 162.60 | 158.57 | 159.51 | 159.51 | 521,824 |
26 Mar 2024 | 164.52 | 162.05 | 159.25 | 160.92 | 160.92 | 248,301 |
25 Mar 2024 | 158.00 | 161.00 | 156.25 | 160.30 | 160.30 | 332,590 |
22 Mar 2024 | 155.00 | 157.62 | 154.55 | 157.62 | 157.62 | 103,159 |
21 Mar 2024 | 154.10 | 155.06 | 151.95 | 153.95 | 153.95 | 186,240 |
20 Mar 2024 | 151.25 | 153.50 | 150.25 | 152.91 | 152.91 | 128,417 |
19 Mar 2024 | 150.00 | 151.30 | 147.70 | 151.09 | 151.09 | 747,111 |
18 Mar 2024 | 147.20 | 150.25 | 145.75 | 148.82 | 148.82 | 115,907 |
15 Mar 2024 | 147.52 | 147.35 | 145.15 | 146.70 | 146.70 | 17,747 |
14 Mar 2024 | 144.52 | 147.15 | 142.85 | 145.67 | 145.67 | 190,575 |
13 Mar 2024 | 142.77 | 144.50 | 141.45 | 143.72 | 143.72 | 322,689 |
12 Mar 2024 | 142.52 | 143.30 | 139.85 | 142.64 | 142.64 | 411,515 |
11 Mar 2024 | 143.05 | 144.15 | 140.67 | 140.70 | 140.70 | 152,401 |
08 Mar 2024 | 146.73 | 147.65 | 142.90 | 143.25 | 143.25 | 243,796 |
07 Mar 2024 | 147.00 | 147.20 | 145.70 | 146.24 | 146.24 | 182,271 |
06 Mar 2024 | 150.63 | 151.90 | 146.75 | 148.43 | 148.43 | 466,742 |
05 Mar 2024 | 144.00 | 151.35 | 143.15 | 150.30 | 150.30 | 1,684,401 |
04 Mar 2024 | 136.00 | 138.44 | 136.00 | 137.36 | 137.36 | 165,561 |
01 Mar 2024 | 137.52 | 138.35 | 135.40 | 135.92 | 135.92 | 98,143 |
29 Feb 2024 | 137.35 | 137.30 | 135.65 | 137.05 | 137.05 | 630,092 |
28 Feb 2024 | 137.00 | 137.85 | 135.85 | 136.67 | 136.67 | 65,654 |
27 Feb 2024 | 138.93 | 139.65 | 136.05 | 137.10 | 137.10 | 97,605 |
26 Feb 2024 | 136.52 | 139.20 | 134.75 | 137.38 | 137.38 | 115,163 |
23 Feb 2024 | 134.00 | 136.63 | 134.00 | 135.63 | 135.63 | 203,712 |
22 Feb 2024 | 134.77 | 135.70 | 133.65 | 134.08 | 134.08 | 54,741 |
21 Feb 2024 | 135.00 | 136.10 | 132.70 | 134.66 | 134.66 | 108,684 |
20 Feb 2024 | 133.52 | 135.95 | 133.10 | 135.29 | 135.29 | 125,950 |
19 Feb 2024 | 140.52 | 141.50 | 133.45 | 135.84 | 135.84 | 241,545 |
16 Feb 2024 | 140.00 | 141.40 | 138.75 | 140.69 | 140.69 | 82,650 |
15 Feb 2024 | 138.00 | 141.60 | 137.00 | 139.75 | 139.75 | 159,462 |
14 Feb 2024 | 134.00 | 137.90 | 133.50 | 137.31 | 137.31 | 187,552 |
13 Feb 2024 | 133.52 | 134.80 | 131.50 | 132.38 | 132.38 | 80,238 |
12 Feb 2024 | 134.52 | 135.45 | 132.85 | 134.06 | 134.06 | 113,485 |
09 Feb 2024 | 134.40 | 135.10 | 133.05 | 133.73 | 133.73 | 72,219 |
08 Feb 2024 | 136.00 | 137.00 | 133.90 | 134.41 | 134.41 | 50,068 |
07 Feb 2024 | 136.82 | 137.80 | 135.85 | 136.45 | 136.45 | 117,780 |
06 Feb 2024 | 135.45 | 138.00 | 134.95 | 136.78 | 136.78 | 94,052 |
05 Feb 2024 | 136.00 | 136.15 | 134.55 | 135.06 | 135.06 | 47,287 |
02 Feb 2024 | 135.10 | 136.20 | 134.30 | 135.50 | 135.50 | 4,116 |
01 Feb 2024 | 135.00 | 136.30 | 134.50 | 135.13 | 135.13 | 172,112 |
31 Jan 2024 | 138.00 | 138.10 | 135.20 | 135.81 | 135.81 | 71,858 |
30 Jan 2024 | 136.73 | 138.05 | 135.80 | 137.12 | 137.12 | 79,021 |
29 Jan 2024 | 135.00 | 138.05 | 134.15 | 137.23 | 137.23 | 106,222 |
26 Jan 2024 | 136.00 | 136.05 | 134.30 | 135.30 | 135.30 | 43,353 |
25 Jan 2024 | 135.00 | 135.85 | 133.65 | 135.05 | 135.05 | 84,374 |
24 Jan 2024 | 134.77 | 134.51 | 132.55 | 134.06 | 134.06 | 88,918 |
23 Jan 2024 | 134.88 | 135.50 | 132.20 | 134.11 | 134.11 | 177,300 |
22 Jan 2024 | 135.52 | 134.75 | 132.20 | 134.44 | 134.44 | 136,510 |
19 Jan 2024 | 136.00 | 137.45 | 132.98 | 134.58 | 134.58 | 509,169 |
18 Jan 2024 | 136.52 | 139.15 | 133.05 | 136.64 | 136.64 | 189,011 |
17 Jan 2024 | 138.82 | 139.65 | 137.85 | 138.33 | 138.33 | 93,897 |
16 Jan 2024 | 138.52 | 139.75 | 137.90 | 139.37 | 139.37 | 68,071 |
15 Jan 2024 | 141.82 | 142.80 | 138.75 | 139.94 | 139.94 | 49,473 |
12 Jan 2024 | 138.40 | 141.85 | 137.90 | 141.11 | 141.11 | 70,599 |
11 Jan 2024 | 138.52 | 139.75 | 137.55 | 138.95 | 138.95 | 83,457 |
10 Jan 2024 | 137.00 | 138.65 | 136.35 | 138.11 | 138.11 | 164,874 |
09 Jan 2024 | 137.52 | 138.70 | 136.25 | 137.19 | 137.19 | 97,545 |
08 Jan 2024 | 137.52 | 137.30 | 135.60 | 135.93 | 135.93 | 469,705 |
05 Jan 2024 | 137.10 | 137.80 | 136.25 | 136.69 | 136.69 | 355,158 |
04 Jan 2024 | 135.05 | 137.11 | 134.00 | 135.81 | 135.81 | 83,896 |
03 Jan 2024 | 134.52 | 134.80 | 132.60 | 134.06 | 134.06 | 96,631 |
02 Jan 2024 | 134.00 | 135.65 | 133.10 | 133.47 | 133.47 | 73,616 |
29 Dec 2023 | 134.45 | 134.60 | 133.25 | 134.06 | 134.06 | 24,203 |
28 Dec 2023 | 134.52 | 134.95 | 133.90 | 134.41 | 134.41 | 28,997 |
27 Dec 2023 | 134.40 | 135.25 | 133.55 | 134.33 | 134.33 | 15,410 |
22 Dec 2023 | 135.40 | 135.35 | 133.70 | 134.40 | 134.40 | 636,192 |
21 Dec 2023 | 135.00 | 135.50 | 133.00 | 134.75 | 134.75 | 120,816 |
20 Dec 2023 | 134.77 | 135.65 | 133.65 | 133.85 | 133.85 | 186,116 |
19 Dec 2023 | 135.20 | 136.15 | 134.10 | 134.62 | 134.62 | 74,426 |
18 Dec 2023 | 135.00 | 136.25 | 134.05 | 135.30 | 135.30 | 211,972 |
15 Dec 2023 | 134.88 | 135.95 | 134.45 | 134.90 | 134.90 | 1,012,868 |
14 Dec 2023 | 139.52 | 138.80 | 134.50 | 134.55 | 134.55 | 110,419 |
13 Dec 2023 | 138.35 | 139.05 | 136.60 | 138.66 | 138.66 | 47,169 |
12 Dec 2023 | 136.00 | 138.25 | 135.25 | 137.45 | 137.45 | 134,751 |
11 Dec 2023 | 139.30 | 140.20 | 134.90 | 137.43 | 137.43 | 274,150 |
08 Dec 2023 | 135.00 | 139.30 | 135.55 | 135.68 | 135.68 | 69,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |