Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 150.12 | 150.28 | 149.64 | 150.10 | 150.10 | 783 |
02 May 2024 | 149.90 | 150.08 | 149.38 | 149.98 | 149.98 | 5,545 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 151.48 | 151.52 | 149.78 | 149.78 | 149.78 | 2,237 |
29 Apr 2024 | 152.20 | 152.30 | 151.32 | 151.58 | 151.58 | 579 |
26 Apr 2024 | 150.62 | 151.94 | 150.50 | 151.74 | 151.74 | 169 |
25 Apr 2024 | 150.81 | 150.84 | 148.92 | 149.82 | 149.82 | 433 |
24 Apr 2024 | 151.97 | 152.34 | 151.06 | 151.18 | 151.18 | 39,604 |
23 Apr 2024 | 150.81 | 151.70 | 150.26 | 151.70 | 151.70 | 392 |
22 Apr 2024 | 149.43 | 149.54 | 148.50 | 149.18 | 149.18 | 573 |
19 Apr 2024 | 147.65 | 148.50 | 147.40 | 148.36 | 148.36 | 445 |
18 Apr 2024 | 149.04 | 149.26 | 148.20 | 149.26 | 149.26 | 55 |
17 Apr 2024 | 148.71 | 149.70 | 148.68 | 148.76 | 148.76 | 61 |
16 Apr 2024 | 148.43 | 149.38 | 148.12 | 148.42 | 148.42 | 1,185 |
15 Apr 2024 | 150.89 | 152.06 | 150.50 | 150.50 | 150.50 | 718 |
12 Apr 2024 | 151.56 | 151.88 | 149.34 | 149.76 | 149.76 | 1,782 |
11 Apr 2024 | 151.15 | 151.36 | 149.46 | 150.36 | 150.36 | 16,093 |
10 Apr 2024 | 152.04 | 152.50 | 150.51 | 151.30 | 151.30 | 1,239 |
09 Apr 2024 | 152.57 | 152.62 | 151.00 | 151.26 | 151.26 | 5,994 |
08 Apr 2024 | 152.30 | 153.22 | 152.26 | 153.18 | 153.18 | 114 |
05 Apr 2024 | 151.93 | 152.26 | 151.38 | 151.96 | 151.96 | 634 |
04 Apr 2024 | 153.53 | 154.10 | 153.48 | 153.86 | 153.86 | 20,879 |
03 Apr 2024 | 153.31 | 153.66 | 153.08 | 153.66 | 153.66 | 981 |
02 Apr 2024 | 155.42 | 155.46 | 152.92 | 153.08 | 153.08 | 764 |
28 Mar 2024 | 154.62 | 154.82 | 154.52 | 154.72 | 154.72 | 7,342 |
27 Mar 2024 | 153.90 | 154.78 | 153.84 | 154.50 | 154.50 | 388 |
26 Mar 2024 | 152.75 | 153.98 | 152.74 | 153.84 | 153.84 | 596 |
25 Mar 2024 | 152.45 | 152.96 | 152.18 | 152.82 | 152.82 | 7,787 |
22 Mar 2024 | 151.85 | 152.46 | 151.82 | 152.36 | 152.36 | 884 |
21 Mar 2024 | 152.00 | 152.04 | 151.02 | 152.00 | 152.00 | 1,391 |
20 Mar 2024 | 150.31 | 150.92 | 150.30 | 150.62 | 150.62 | 732 |
19 Mar 2024 | 150.01 | 150.46 | 149.92 | 150.28 | 150.28 | 30,836 |
18 Mar 2024 | 150.35 | 150.62 | 149.84 | 150.08 | 150.08 | 328 |
15 Mar 2024 | 150.05 | 150.88 | 149.96 | 150.38 | 150.38 | 23,638 |
14 Mar 2024 | 150.60 | 150.72 | 149.76 | 150.08 | 150.08 | 2,483 |
13 Mar 2024 | 150.40 | 150.50 | 150.06 | 150.22 | 150.22 | 587 |
12 Mar 2024 | 148.92 | 150.30 | 148.76 | 150.24 | 150.24 | 1,748 |
11 Mar 2024 | 147.89 | 148.32 | 147.76 | 148.28 | 148.28 | 449 |
08 Mar 2024 | 149.16 | 149.38 | 148.02 | 149.04 | 149.04 | 9,266 |
07 Mar 2024 | 147.63 | 149.52 | 147.44 | 149.38 | 149.38 | 541 |
06 Mar 2024 | 147.93 | 148.40 | 147.92 | 148.18 | 148.18 | 569 |
05 Mar 2024 | 147.93 | 148.36 | 147.68 | 148.02 | 148.02 | 3,279 |
04 Mar 2024 | 148.36 | 148.46 | 147.96 | 148.18 | 148.18 | 370 |
01 Mar 2024 | 148.82 | 148.96 | 147.98 | 148.36 | 148.36 | 543 |
29 Feb 2024 | 147.52 | 148.26 | 147.42 | 148.18 | 148.18 | 5,917 |
28 Feb 2024 | 146.91 | 147.22 | 146.92 | 147.16 | 147.16 | 1,068 |
27 Feb 2024 | 145.82 | 146.88 | 145.80 | 146.88 | 146.88 | 72 |
26 Feb 2024 | 145.57 | 145.98 | 145.56 | 145.76 | 145.76 | 463 |
23 Feb 2024 | 145.37 | 145.88 | 145.28 | 145.64 | 145.64 | 48 |
22 Feb 2024 | 144.92 | 145.72 | 144.68 | 145.38 | 145.38 | 557 |
21 Feb 2024 | 142.99 | 143.48 | 142.78 | 143.08 | 143.08 | 284 |
20 Feb 2024 | 142.76 | 142.88 | 142.44 | 142.70 | 142.70 | 44,244 |
19 Feb 2024 | 142.89 | 143.00 | 142.66 | 142.94 | 142.94 | 155 |
16 Feb 2024 | 143.26 | 143.86 | 142.88 | 143.04 | 143.04 | 139 |
15 Feb 2024 | 142.42 | 142.82 | 142.32 | 142.64 | 142.64 | 4,531 |
14 Feb 2024 | 141.12 | 141.78 | 141.10 | 141.78 | 141.78 | 279 |
13 Feb 2024 | 142.05 | 142.10 | 140.84 | 141.26 | 141.26 | 97,748 |
12 Feb 2024 | 142.09 | 142.46 | 141.90 | 142.42 | 142.42 | 43 |
09 Feb 2024 | 142.03 | 142.12 | 141.14 | 141.60 | 141.60 | 249 |
08 Feb 2024 | 141.70 | 142.46 | 141.38 | 142.16 | 142.16 | 151 |
07 Feb 2024 | 142.42 | 142.44 | 141.52 | 141.56 | 141.56 | 99 |
06 Feb 2024 | 141.94 | 142.60 | 141.24 | 142.56 | 142.56 | 292 |
05 Feb 2024 | 141.57 | 142.00 | 141.13 | 141.38 | 141.38 | 356 |
02 Feb 2024 | 142.09 | 142.30 | 141.40 | 141.46 | 141.46 | 8,679 |
01 Feb 2024 | 140.88 | 141.48 | 140.86 | 140.86 | 140.86 | 555 |
31 Jan 2024 | 142.05 | 142.18 | 141.48 | 141.62 | 141.62 | 126 |
30 Jan 2024 | 142.25 | 142.28 | 141.88 | 142.08 | 142.08 | 389 |
29 Jan 2024 | 141.60 | 141.74 | 141.16 | 141.68 | 141.68 | 918 |
26 Jan 2024 | 141.29 | 142.00 | 141.20 | 141.84 | 141.84 | 334 |
25 Jan 2024 | 141.00 | 141.60 | 140.52 | 141.58 | 141.58 | 133 |
24 Jan 2024 | 140.61 | 141.46 | 140.40 | 141.30 | 141.30 | 7,144 |
23 Jan 2024 | 140.02 | 140.06 | 139.30 | 139.38 | 139.38 | 1,405 |
22 Jan 2024 | 139.56 | 139.82 | 139.04 | 139.56 | 139.56 | 14,579 |
19 Jan 2024 | 139.30 | 139.36 | 138.40 | 138.58 | 138.58 | 863 |
18 Jan 2024 | 137.62 | 138.74 | 137.60 | 138.74 | 138.74 | 15 |
17 Jan 2024 | 137.25 | 137.48 | 136.96 | 137.20 | 137.20 | 599 |
16 Jan 2024 | 137.96 | 138.92 | 137.98 | 138.50 | 138.50 | 4,992 |
15 Jan 2024 | 139.91 | 140.04 | 139.12 | 139.48 | 139.48 | 3,957 |
12 Jan 2024 | 139.40 | 140.16 | 139.20 | 139.66 | 139.66 | 493 |
11 Jan 2024 | 140.51 | 140.88 | 138.44 | 138.44 | 138.44 | 31 |
10 Jan 2024 | 139.71 | 140.20 | 139.46 | 139.66 | 139.66 | 21,359 |
09 Jan 2024 | 139.87 | 139.96 | 139.10 | 139.68 | 139.68 | 4,931 |
08 Jan 2024 | 139.15 | 139.88 | 138.30 | 139.84 | 139.84 | 4,890 |
05 Jan 2024 | 138.15 | 139.28 | 137.80 | 138.88 | 138.88 | 54 |
04 Jan 2024 | 138.58 | 139.14 | 138.46 | 139.14 | 139.14 | 389 |
03 Jan 2024 | 140.38 | 140.52 | 135.60 | 138.32 | 138.32 | 74,174 |
02 Jan 2024 | 141.14 | 141.98 | 139.48 | 140.34 | 140.34 | 97 |
29 Dec 2023 | 140.10 | 140.31 | 140.08 | 140.20 | 140.20 | 199 |
28 Dec 2023 | 140.43 | 140.52 | 139.76 | 139.78 | 139.78 | 442 |
27 Dec 2023 | 139.89 | 140.46 | 139.82 | 140.14 | 140.14 | 316 |
22 Dec 2023 | 139.44 | 140.04 | 139.38 | 139.84 | 139.84 | 35,583 |
21 Dec 2023 | 139.50 | 139.72 | 139.22 | 139.68 | 139.68 | 184 |
20 Dec 2023 | 140.43 | 140.58 | 139.84 | 140.16 | 140.16 | 848 |
19 Dec 2023 | 139.58 | 140.24 | 139.60 | 140.24 | 140.24 | 525 |
18 Dec 2023 | 139.81 | 140.06 | 139.22 | 139.38 | 139.38 | 380 |
15 Dec 2023 | 140.86 | 141.34 | 140.00 | 140.38 | 140.38 | 10,022 |
14 Dec 2023 | 141.88 | 142.16 | 139.60 | 140.36 | 140.36 | 828 |
13 Dec 2023 | 140.71 | 140.94 | 140.38 | 140.40 | 140.40 | 31 |
12 Dec 2023 | 140.86 | 140.92 | 140.34 | 140.62 | 140.62 | 2,046 |
11 Dec 2023 | 140.34 | 140.76 | 140.18 | 140.76 | 140.76 | 167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |