Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 139.20 | 138.21 | 136.40 | 137.70 | 137.70 | 2,245 |
25 Apr 2024 | 138.20 | 140.61 | 139.64 | 139.64 | 139.64 | 2,257 |
24 Apr 2024 | 132.70 | 136.20 | 133.40 | 133.40 | 133.40 | 2,125 |
23 Apr 2024 | 132.10 | 132.41 | 132.41 | 132.41 | 132.41 | 1 |
22 Apr 2024 | 131.40 | 132.01 | 132.00 | 132.00 | 132.00 | 108 |
19 Apr 2024 | 130.40 | 131.40 | 130.81 | 130.81 | 130.81 | 720 |
18 Apr 2024 | 131.80 | 132.20 | 130.80 | 130.80 | 130.80 | 2,891 |
17 Apr 2024 | 132.90 | 131.41 | 131.41 | 131.41 | 131.41 | 110 |
16 Apr 2024 | 137.00 | 133.00 | 132.60 | 132.60 | 132.60 | 1,999 |
15 Apr 2024 | 134.50 | 134.00 | 133.00 | 133.01 | 133.01 | 549 |
12 Apr 2024 | 133.10 | 134.81 | 134.80 | 134.81 | 134.81 | 1,118 |
11 Apr 2024 | 133.10 | 132.40 | 130.60 | 132.20 | 132.20 | 3,007 |
10 Apr 2024 | 134.50 | 136.40 | 132.80 | 136.40 | 136.40 | 2,333 |
09 Apr 2024 | 131.80 | 131.45 | 130.60 | 131.45 | 131.45 | 1,535 |
08 Apr 2024 | 131.40 | 133.00 | 130.20 | 133.00 | 133.00 | 7,021 |
05 Apr 2024 | 132.70 | 133.80 | 130.80 | 132.00 | 132.00 | 1,640 |
04 Apr 2024 | 127.50 | 129.41 | 128.60 | 129.39 | 129.39 | 6,451 |
03 Apr 2024 | 129.40 | 129.25 | 128.06 | 128.89 | 128.89 | 1,817 |
02 Apr 2024 | 131.00 | 130.69 | 129.01 | 130.61 | 130.61 | 1,190 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 128.40 | 130.19 | 129.40 | 129.60 | 129.60 | 1,259 |
26 Mar 2024 | 127.10 | 128.80 | 127.40 | 128.30 | 128.30 | 1,623 |
25 Mar 2024 | 128.60 | 128.00 | 127.39 | 127.39 | 127.39 | 281 |
22 Mar 2024 | 128.00 | 128.20 | 128.00 | 128.19 | 128.19 | 460 |
21 Mar 2024 | 127.10 | 127.60 | 127.59 | 127.59 | 127.59 | 607 |
20 Mar 2024 | 127.30 | 127.60 | 126.99 | 127.02 | 127.02 | 1,176 |
19 Mar 2024 | 126.50 | 127.60 | 126.70 | 127.59 | 127.59 | 775 |
18 Mar 2024 | 125.70 | 126.99 | 126.99 | 126.99 | 126.99 | 525 |
15 Mar 2024 | 126.10 | 126.40 | 125.60 | 125.77 | 125.77 | 28,985 |
14 Mar 2024 | 127.70 | 127.60 | 126.20 | 126.42 | 126.42 | 13,829 |
13 Mar 2024 | 124.90 | 128.79 | 127.42 | 127.74 | 127.74 | 1,464 |
12 Mar 2024 | 124.50 | 127.00 | 125.64 | 126.19 | 126.19 | 959 |
11 Mar 2024 | 122.00 | 125.61 | 125.00 | 125.36 | 125.36 | 2,213 |
08 Mar 2024 | 132.90 | 125.80 | 124.60 | 124.60 | 124.60 | 22,650 |
07 Mar 2024 | 122.00 | 127.61 | 121.00 | 127.30 | 127.30 | 2,961 |
06 Mar 2024 | 120.00 | 122.53 | 122.21 | 122.21 | 122.21 | 1,213 |
05 Mar 2024 | 122.80 | 122.00 | 120.39 | 120.40 | 120.40 | 2,761 |
04 Mar 2024 | 124.90 | 124.20 | 123.00 | 123.98 | 123.98 | 20,908 |
01 Mar 2024 | 124.70 | 125.61 | 124.60 | 125.61 | 125.61 | 2,685 |
29 Feb 2024 | 124.30 | 125.40 | 124.39 | 124.39 | 124.39 | 1,628 |
28 Feb 2024 | 121.00 | 125.80 | 124.00 | 124.20 | 124.20 | 24,230 |
27 Feb 2024 | 124.50 | 124.60 | 124.20 | 124.35 | 124.35 | 1,583 |
26 Feb 2024 | 125.50 | 125.00 | 123.60 | 123.60 | 123.60 | 9,182 |
23 Feb 2024 | 128.60 | 127.30 | 126.01 | 126.12 | 126.12 | 703 |
22 Feb 2024 | 128.00 | 127.85 | 126.66 | 127.19 | 127.19 | 1,430 |
21 Feb 2024 | 127.10 | 127.26 | 126.41 | 127.21 | 127.21 | 704 |
20 Feb 2024 | 129.60 | 129.80 | 127.60 | 127.60 | 127.60 | 2,774 |
19 Feb 2024 | 130.80 | 130.20 | 130.00 | 130.00 | 130.00 | 3,506 |
16 Feb 2024 | 130.40 | 131.11 | 130.20 | 130.60 | 130.60 | 5,391 |
15 Feb 2024 | 131.20 | 130.51 | 129.99 | 130.15 | 130.15 | 3,791 |
14 Feb 2024 | 129.20 | 130.60 | 129.96 | 129.96 | 129.96 | 10,521 |
13 Feb 2024 | 130.20 | 130.13 | 129.01 | 129.95 | 129.95 | 2,496 |
12 Feb 2024 | 132.50 | 131.20 | 129.60 | 129.99 | 129.99 | 3,394 |
09 Feb 2024 | 127.10 | 130.00 | 127.60 | 127.95 | 127.95 | 10,712 |
08 Feb 2024 | 132.50 | 133.00 | 129.16 | 129.60 | 129.60 | 18,699 |
07 Feb 2024 | 139.00 | 139.61 | 139.40 | 139.61 | 139.61 | 255 |
06 Feb 2024 | 137.40 | 140.80 | 138.00 | 139.81 | 139.81 | 5,811 |
05 Feb 2024 | 137.80 | 137.51 | 136.40 | 137.00 | 137.00 | 299 |
02 Feb 2024 | 139.40 | 138.40 | 138.40 | 138.40 | 138.40 | 2 |
01 Feb 2024 | 140.50 | 140.29 | 139.00 | 140.29 | 140.29 | 583 |
31 Jan 2024 | 141.90 | 141.20 | 140.20 | 140.70 | 140.70 | 876 |
30 Jan 2024 | 141.10 | 142.56 | 140.66 | 142.56 | 142.56 | 2,376 |
29 Jan 2024 | 143.10 | 140.01 | 139.20 | 139.20 | 139.20 | 563 |
26 Jan 2024 | 141.30 | 142.80 | 140.40 | 142.05 | 142.05 | 2,002 |
25 Jan 2024 | 142.30 | 140.60 | 139.80 | 140.16 | 140.16 | 915 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 139.20 | 140.40 | 138.60 | 140.31 | 140.31 | 11,772 |
22 Jan 2024 | 134.10 | 138.21 | 136.20 | 138.21 | 138.21 | 1,784 |
19 Jan 2024 | 135.10 | 133.60 | 131.80 | 132.60 | 132.60 | 6,169 |
18 Jan 2024 | 129.80 | 134.40 | 130.60 | 133.99 | 133.99 | 1,712 |
17 Jan 2024 | 130.80 | 130.00 | 128.60 | 128.70 | 128.70 | 2,902 |
16 Jan 2024 | 128.60 | 130.80 | 129.60 | 130.02 | 130.02 | 5,765 |
15 Jan 2024 | 133.50 | 131.00 | 128.59 | 131.00 | 131.00 | 1,173 |
12 Jan 2024 | 127.30 | 130.80 | 128.94 | 130.64 | 130.64 | 2,502 |
11 Jan 2024 | 125.50 | 128.00 | 126.60 | 126.60 | 126.60 | 1,893 |
10 Jan 2024 | 124.50 | 127.01 | 124.60 | 126.85 | 126.85 | 3,833 |
09 Jan 2024 | 123.60 | 127.20 | 124.00 | 126.99 | 126.99 | 2,600 |
08 Jan 2024 | 126.10 | 125.19 | 123.80 | 124.00 | 124.00 | 5,375 |
05 Jan 2024 | 127.10 | 127.20 | 125.79 | 126.79 | 126.79 | 5,071 |
04 Jan 2024 | 126.30 | 127.90 | 126.39 | 126.65 | 126.65 | 7,681 |
03 Jan 2024 | 127.30 | 127.60 | 124.60 | 125.80 | 125.80 | 6,009 |
02 Jan 2024 | 130.80 | 130.20 | 126.90 | 129.13 | 129.13 | 4,810 |
29 Dec 2023 | 128.80 | 129.41 | 128.20 | 128.76 | 128.76 | 2,862 |
28 Dec 2023 | 128.80 | 130.20 | 129.26 | 129.26 | 129.26 | 4,386 |
27 Dec 2023 | 126.50 | 129.60 | 128.40 | 129.08 | 129.08 | 2,775 |
22 Dec 2023 | 127.50 | 126.20 | 125.60 | 125.96 | 125.96 | 4,497 |
21 Dec 2023 | 126.50 | 126.60 | 124.20 | 124.20 | 124.20 | 1,436 |
20 Dec 2023 | 126.70 | 128.00 | 126.60 | 126.80 | 126.80 | 6,952 |
19 Dec 2023 | 123.60 | 126.00 | 125.40 | 125.60 | 125.60 | 2,772 |
18 Dec 2023 | 123.60 | 123.80 | 122.80 | 123.43 | 123.43 | 1,245 |
15 Dec 2023 | 123.20 | 125.40 | 122.60 | 124.40 | 124.40 | 4,910 |
14 Dec 2023 | 121.00 | 122.60 | 120.20 | 121.40 | 121.40 | 84,930 |
13 Dec 2023 | 121.60 | 121.40 | 119.00 | 119.00 | 119.00 | 24,097 |
12 Dec 2023 | 120.40 | 121.01 | 119.40 | 121.00 | 121.00 | 21,248 |
11 Dec 2023 | 121.20 | 121.40 | 120.44 | 120.60 | 120.60 | 9,876 |
08 Dec 2023 | 118.70 | 120.21 | 118.00 | 120.20 | 120.20 | 34,644 |
07 Dec 2023 | 119.50 | 119.21 | 117.60 | 119.21 | 119.21 | 5,660 |
06 Dec 2023 | 122.80 | 122.00 | 120.20 | 120.40 | 120.40 | 10,548 |
05 Dec 2023 | 122.00 | 122.21 | 121.00 | 122.20 | 122.20 | 8,403 |
04 Dec 2023 | 123.40 | 121.41 | 120.40 | 121.40 | 121.40 | 6,412 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |