Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 89.60 | 89.58 | 87.38 | 87.53 | 87.53 | 318,603 |
24 Apr 2024 | 90.00 | 91.22 | 89.84 | 91.01 | 91.01 | 211,499 |
23 Apr 2024 | 91.41 | 91.70 | 89.42 | 89.09 | 89.09 | 199,391 |
22 Apr 2024 | 88.16 | 90.62 | 86.98 | 90.31 | 90.31 | 68,949 |
19 Apr 2024 | 87.20 | 88.10 | 86.08 | 87.05 | 87.05 | 62,584 |
18 Apr 2024 | 86.50 | 87.38 | 85.90 | 86.35 | 86.35 | 63,788 |
17 Apr 2024 | 88.50 | 89.36 | 86.24 | 87.81 | 87.81 | 68,813 |
16 Apr 2024 | 87.81 | 89.16 | 86.68 | 89.03 | 89.03 | 68,969 |
15 Apr 2024 | 89.09 | 90.00 | 88.16 | 89.24 | 89.24 | 90,753 |
12 Apr 2024 | 90.94 | 92.36 | 89.30 | 89.78 | 89.78 | 108,746 |
11 Apr 2024 | 91.81 | 92.74 | 89.94 | 89.87 | 89.87 | 79,384 |
10 Apr 2024 | 95.81 | 96.42 | 91.10 | 93.34 | 93.34 | 78,680 |
09 Apr 2024 | 93.60 | 96.40 | 92.96 | 95.35 | 95.35 | 126,752 |
08 Apr 2024 | 91.22 | 93.68 | 90.24 | 92.08 | 92.08 | 168,381 |
05 Apr 2024 | 87.81 | 91.34 | 86.80 | 91.32 | 91.32 | 109,262 |
04 Apr 2024 | 90.00 | 90.14 | 87.32 | 88.88 | 88.88 | 101,520 |
03 Apr 2024 | 89.20 | 90.30 | 88.58 | 89.05 | 89.05 | 128,315 |
02 Apr 2024 | 89.66 | 90.64 | 88.28 | 89.89 | 89.89 | 215,555 |
28 Mar 2024 | 92.00 | 91.72 | 89.80 | 91.09 | 91.09 | 71,498 |
27 Mar 2024 | 91.49 | 92.00 | 89.88 | 91.74 | 91.74 | 62,938 |
26 Mar 2024 | 91.38 | 90.76 | 89.00 | 89.93 | 89.93 | 111,244 |
25 Mar 2024 | 91.49 | 91.42 | 90.12 | 91.01 | 91.01 | 67,526 |
22 Mar 2024 | 89.49 | 91.80 | 88.40 | 90.40 | 90.40 | 87,258 |
21 Mar 2024 | 87.57 | 89.40 | 85.78 | 89.43 | 89.43 | 434,450 |
20 Mar 2024 | 84.00 | 86.30 | 82.74 | 85.62 | 85.62 | 39,594 |
19 Mar 2024 | 85.03 | 85.68 | 83.32 | 83.38 | 83.38 | 113,415 |
18 Mar 2024 | 86.58 | 87.96 | 83.70 | 85.34 | 85.34 | 127,032 |
15 Mar 2024 | 85.62 | 87.62 | 84.72 | 86.35 | 86.35 | 285,434 |
14 Mar 2024 | 84.00 | 87.96 | 83.46 | 87.01 | 87.01 | 195,233 |
13 Mar 2024 | 85.20 | 86.98 | 83.14 | 84.29 | 84.29 | 188,001 |
12 Mar 2024 | 84.35 | 89.34 | 80.90 | 84.69 | 84.69 | 219,895 |
11 Mar 2024 | 86.21 | 86.52 | 80.76 | 83.34 | 83.34 | 483,959 |
08 Mar 2024 | 88.00 | 90.84 | 85.46 | 87.38 | 87.38 | 311,420 |
07 Mar 2024 | 100.00 | 99.88 | 82.24 | 86.31 | 86.31 | 823,005 |
06 Mar 2024 | 113.53 | 114.05 | 109.15 | 110.57 | 110.57 | 266,324 |
05 Mar 2024 | 111.25 | 113.85 | 108.80 | 113.40 | 113.40 | 71,492 |
04 Mar 2024 | 111.00 | 114.55 | 109.50 | 110.63 | 110.63 | 63,322 |
01 Mar 2024 | 115.20 | 116.90 | 107.85 | 109.00 | 109.00 | 734,394 |
29 Feb 2024 | 116.10 | 119.50 | 112.60 | 113.00 | 113.00 | 276,029 |
28 Feb 2024 | 133.30 | 135.20 | 93.96 | 114.30 | 114.30 | 398,712 |
27 Feb 2024 | 130.57 | 133.31 | 129.80 | 130.88 | 130.88 | 110,793 |
26 Feb 2024 | 133.20 | 134.25 | 129.95 | 130.20 | 130.20 | 46,675 |
23 Feb 2024 | 133.10 | 133.60 | 131.20 | 131.63 | 131.63 | 148,669 |
22 Feb 2024 | 134.20 | 135.50 | 132.50 | 135.25 | 135.25 | 70,051 |
21 Feb 2024 | 133.88 | 135.25 | 133.35 | 134.93 | 134.93 | 59,774 |
20 Feb 2024 | 134.63 | 135.60 | 132.90 | 134.68 | 134.68 | 57,180 |
19 Feb 2024 | 135.15 | 136.15 | 134.10 | 135.05 | 135.05 | 39,404 |
16 Feb 2024 | 137.00 | 141.05 | 134.85 | 137.25 | 137.25 | 85,191 |
15 Feb 2024 | 135.40 | 136.95 | 133.90 | 136.20 | 136.20 | 154,116 |
14 Feb 2024 | 135.00 | 137.15 | 134.15 | 135.30 | 135.30 | 129,903 |
13 Feb 2024 | 139.25 | 140.45 | 133.90 | 136.52 | 136.52 | 97,186 |
12 Feb 2024 | 139.30 | 141.30 | 137.60 | 139.00 | 139.00 | 156,405 |
09 Feb 2024 | 140.40 | 141.65 | 138.20 | 140.10 | 140.10 | 103,362 |
08 Feb 2024 | 142.20 | 142.75 | 140.40 | 141.20 | 141.20 | 101,147 |
07 Feb 2024 | 144.88 | 144.50 | 140.34 | 141.63 | 141.63 | 83,455 |
06 Feb 2024 | 142.77 | 145.65 | 141.25 | 143.57 | 143.57 | 101,871 |
05 Feb 2024 | 142.10 | 144.00 | 140.65 | 142.45 | 142.45 | 49,371 |
02 Feb 2024 | 146.00 | 144.05 | 139.25 | 142.57 | 142.57 | 76,206 |
01 Feb 2024 | 144.52 | 146.55 | 139.25 | 140.88 | 140.88 | 144,581 |
31 Jan 2024 | 150.00 | 149.75 | 145.55 | 146.45 | 146.45 | 44,124 |
30 Jan 2024 | 148.00 | 150.05 | 146.85 | 148.88 | 148.88 | 152,082 |
29 Jan 2024 | 148.35 | 149.40 | 145.40 | 147.52 | 147.52 | 116,236 |
26 Jan 2024 | 147.30 | 148.70 | 142.85 | 147.25 | 147.25 | 148,944 |
25 Jan 2024 | 153.88 | 154.15 | 142.95 | 145.77 | 145.77 | 79,351 |
24 Jan 2024 | 149.93 | 153.60 | 148.65 | 151.20 | 151.20 | 74,845 |
23 Jan 2024 | 145.40 | 150.30 | 143.70 | 148.82 | 148.82 | 86,848 |
22 Jan 2024 | 145.00 | 145.95 | 141.35 | 142.73 | 142.73 | 104,191 |
19 Jan 2024 | 134.40 | 143.25 | 135.65 | 140.45 | 140.45 | 203,337 |
18 Jan 2024 | 129.68 | 132.80 | 127.70 | 132.25 | 132.25 | 113,306 |
17 Jan 2024 | 133.00 | 132.80 | 127.75 | 128.05 | 128.05 | 92,286 |
16 Jan 2024 | 135.52 | 136.75 | 131.75 | 131.93 | 131.93 | 70,679 |
15 Jan 2024 | 138.15 | 140.40 | 135.60 | 137.30 | 137.30 | 68,208 |
12 Jan 2024 | 135.00 | 139.75 | 132.30 | 137.93 | 137.93 | 92,300 |
11 Jan 2024 | 131.30 | 137.40 | 131.25 | 134.25 | 134.25 | 116,196 |
10 Jan 2024 | 132.40 | 130.75 | 128.00 | 130.00 | 130.00 | 50,316 |
09 Jan 2024 | 132.57 | 133.75 | 125.60 | 129.40 | 129.40 | 58,088 |
08 Jan 2024 | 130.00 | 132.30 | 128.60 | 130.57 | 130.57 | 32,213 |
05 Jan 2024 | 130.25 | 130.75 | 127.65 | 129.35 | 129.35 | 45,214 |
04 Jan 2024 | 129.20 | 130.25 | 127.50 | 128.88 | 128.88 | 54,689 |
03 Jan 2024 | 132.77 | 133.60 | 126.50 | 127.53 | 127.53 | 63,786 |
02 Jan 2024 | 132.20 | 134.30 | 131.05 | 132.88 | 132.88 | 172,622 |
29 Dec 2023 | 134.05 | 134.65 | 126.60 | 134.00 | 134.00 | 58,350 |
28 Dec 2023 | 133.40 | 134.20 | 132.45 | 134.00 | 134.00 | 28,907 |
27 Dec 2023 | 133.00 | 135.25 | 132.50 | 134.40 | 134.40 | 33,432 |
22 Dec 2023 | 136.77 | 136.90 | 132.05 | 133.00 | 133.00 | 27,802 |
21 Dec 2023 | 130.52 | 136.85 | 129.65 | 135.73 | 135.73 | 75,938 |
20 Dec 2023 | 129.45 | 131.60 | 128.20 | 130.40 | 130.40 | 75,851 |
19 Dec 2023 | 124.82 | 129.01 | 123.85 | 128.45 | 128.45 | 115,219 |
18 Dec 2023 | 122.53 | 127.05 | 121.40 | 126.30 | 126.30 | 92,747 |
15 Dec 2023 | 122.00 | 123.70 | 121.15 | 122.63 | 122.63 | 142,774 |
14 Dec 2023 | 117.78 | 123.25 | 115.65 | 121.45 | 121.45 | 287,749 |
13 Dec 2023 | 117.20 | 119.05 | 116.30 | 117.93 | 117.93 | 207,306 |
12 Dec 2023 | 118.05 | 120.50 | 117.58 | 119.15 | 119.15 | 118,737 |
11 Dec 2023 | 116.78 | 118.20 | 115.85 | 118.05 | 118.05 | 139,785 |
08 Dec 2023 | 118.35 | 120.40 | 117.15 | 118.53 | 118.53 | 89,402 |
07 Dec 2023 | 121.53 | 120.40 | 115.30 | 117.63 | 117.63 | 60,905 |
06 Dec 2023 | 123.30 | 124.35 | 120.99 | 120.88 | 120.88 | 133,419 |
05 Dec 2023 | 123.68 | 124.45 | 122.85 | 123.40 | 123.40 | 207,716 |
04 Dec 2023 | 127.45 | 129.20 | 123.69 | 125.82 | 125.82 | 45,113 |
01 Dec 2023 | 129.52 | 130.25 | 126.60 | 127.20 | 127.20 | 35,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |