Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 142.00 | 143.15 | 140.60 | 141.77 | 141.77 | 138,053 |
16 Apr 2024 | 138.05 | 143.10 | 140.00 | 140.52 | 140.52 | 113,502 |
15 Apr 2024 | 143.77 | 143.40 | 140.20 | 141.77 | 141.77 | 866,731 |
12 Apr 2024 | 139.52 | 142.05 | 139.40 | 141.00 | 141.00 | 505,541 |
11 Apr 2024 | 139.00 | 140.65 | 138.75 | 139.52 | 139.52 | 74,088 |
10 Apr 2024 | 145.40 | 141.75 | 138.55 | 140.63 | 140.63 | 109,001 |
09 Apr 2024 | 138.00 | 141.15 | 139.10 | 140.45 | 140.45 | 319,325 |
08 Apr 2024 | 144.00 | 141.95 | 140.15 | 141.15 | 141.15 | 100,966 |
05 Apr 2024 | 137.00 | 141.10 | 137.25 | 137.68 | 137.68 | 280,169 |
04 Apr 2024 | 138.57 | 141.35 | 138.30 | 139.63 | 139.63 | 247,564 |
03 Apr 2024 | 140.00 | 141.55 | 139.85 | 141.25 | 141.25 | 98,236 |
02 Apr 2024 | 145.52 | 146.10 | 141.30 | 145.25 | 145.25 | 132,167 |
28 Mar 2024 | 145.20 | 146.25 | 144.35 | 145.00 | 145.00 | 463,084 |
27 Mar 2024 | 144.10 | 146.60 | 143.50 | 144.88 | 144.88 | 695,315 |
26 Mar 2024 | 143.68 | 145.75 | 143.55 | 144.05 | 144.05 | 130,900 |
25 Mar 2024 | 147.00 | 147.65 | 144.75 | 146.63 | 146.63 | 101,680 |
22 Mar 2024 | 148.88 | 146.70 | 145.25 | 146.15 | 146.15 | 203,732 |
21 Mar 2024 | 149.52 | 148.40 | 144.90 | 147.15 | 147.15 | 270,490 |
20 Mar 2024 | 146.00 | 147.65 | 145.90 | 146.25 | 146.25 | 88,295 |
19 Mar 2024 | 146.10 | 146.10 | 144.15 | 144.77 | 144.77 | 707,653 |
18 Mar 2024 | 145.15 | 145.50 | 144.20 | 144.93 | 144.93 | 80,433 |
15 Mar 2024 | 145.00 | 145.75 | 143.35 | 144.05 | 144.05 | 321,984 |
14 Mar 2024 | 148.30 | 145.60 | 142.65 | 144.73 | 144.73 | 133,838 |
13 Mar 2024 | 144.73 | 144.95 | 143.80 | 144.40 | 144.40 | 459,756 |
12 Mar 2024 | 144.77 | 145.05 | 142.90 | 144.25 | 144.25 | 178,846 |
11 Mar 2024 | 147.30 | 147.10 | 143.40 | 146.05 | 146.05 | 105,209 |
08 Mar 2024 | 146.52 | 146.55 | 145.15 | 146.00 | 146.00 | 236,464 |
07 Mar 2024 | 141.20 | 145.85 | 143.20 | 144.45 | 144.45 | 203,614 |
06 Mar 2024 | 144.88 | 146.50 | 142.80 | 144.93 | 144.93 | 125,748 |
05 Mar 2024 | 145.45 | 146.95 | 144.80 | 145.88 | 145.88 | 105,078 |
04 Mar 2024 | 145.82 | 145.95 | 144.65 | 145.30 | 145.30 | 93,510 |
01 Mar 2024 | 141.45 | 146.75 | 144.00 | 146.00 | 146.00 | 373,196 |
29 Feb 2024 | 144.00 | 147.30 | 145.05 | 146.00 | 146.00 | 252,839 |
28 Feb 2024 | 144.88 | 146.80 | 144.60 | 145.35 | 145.35 | 517,723 |
27 Feb 2024 | 144.88 | 148.20 | 145.10 | 146.63 | 146.63 | 109,924 |
26 Feb 2024 | 148.10 | 149.10 | 147.25 | 148.40 | 148.40 | 758,016 |
23 Feb 2024 | 146.77 | 149.05 | 147.10 | 147.30 | 147.30 | 111,232 |
22 Feb 2024 | 148.52 | 147.95 | 144.75 | 147.82 | 147.82 | 179,223 |
21 Feb 2024 | 147.20 | 148.10 | 140.35 | 141.77 | 141.77 | 185,531 |
20 Feb 2024 | 147.00 | 147.21 | 144.90 | 146.25 | 146.25 | 1,063,690 |
19 Feb 2024 | 144.52 | 146.00 | 143.00 | 144.10 | 144.10 | 139,618 |
16 Feb 2024 | 145.77 | 144.20 | 140.80 | 142.35 | 142.35 | 93,995 |
15 Feb 2024 | 143.00 | 144.50 | 141.25 | 143.00 | 143.00 | 96,367 |
14 Feb 2024 | 141.52 | 142.60 | 139.45 | 140.77 | 140.77 | 123,073 |
13 Feb 2024 | 143.00 | 143.45 | 139.35 | 142.73 | 142.73 | 380,903 |
12 Feb 2024 | 145.00 | 143.40 | 141.60 | 142.57 | 142.57 | 831,665 |
09 Feb 2024 | 137.52 | 142.51 | 138.90 | 140.40 | 140.40 | 99,537 |
08 Feb 2024 | 139.68 | 139.90 | 137.70 | 139.05 | 139.05 | 100,160 |
07 Feb 2024 | 139.57 | 140.45 | 138.30 | 139.57 | 139.57 | 630,597 |
06 Feb 2024 | 139.40 | 140.00 | 138.15 | 139.25 | 139.25 | 95,304 |
05 Feb 2024 | 140.00 | 139.35 | 137.20 | 138.52 | 138.52 | 80,911 |
02 Feb 2024 | 140.57 | 140.30 | 137.15 | 139.30 | 139.30 | 397,494 |
01 Feb 2024 | 137.73 | 138.60 | 135.65 | 137.57 | 137.57 | 249,800 |
31 Jan 2024 | 140.57 | 139.75 | 136.49 | 138.63 | 138.63 | 559,476 |
30 Jan 2024 | 137.00 | 140.60 | 137.50 | 138.30 | 138.30 | 655,956 |
29 Jan 2024 | 142.10 | 139.20 | 137.10 | 138.25 | 138.25 | 694,073 |
26 Jan 2024 | 145.00 | 139.95 | 137.55 | 138.88 | 138.88 | 1,109,445 |
25 Jan 2024 | 139.45 | 140.05 | 138.05 | 138.82 | 138.82 | 108,446 |
24 Jan 2024 | 140.00 | 139.35 | 135.35 | 137.00 | 137.00 | 219,200 |
23 Jan 2024 | 140.00 | 139.05 | 135.75 | 137.93 | 137.93 | 229,405 |
22 Jan 2024 | 145.00 | 139.25 | 136.50 | 138.00 | 138.00 | 139,202 |
19 Jan 2024 | 136.73 | 137.65 | 135.25 | 136.57 | 136.57 | 115,580 |
18 Jan 2024 | 138.52 | 136.95 | 133.50 | 134.05 | 134.05 | 721,257 |
17 Jan 2024 | 134.63 | 136.40 | 134.40 | 135.35 | 135.35 | 198,148 |
16 Jan 2024 | 131.35 | 136.25 | 132.10 | 133.25 | 133.25 | 308,963 |
15 Jan 2024 | 133.60 | 134.55 | 133.15 | 134.40 | 134.40 | 249,205 |
12 Jan 2024 | 135.00 | 134.50 | 130.80 | 132.68 | 132.68 | 362,353 |
11 Jan 2024 | 134.00 | 132.60 | 129.70 | 131.52 | 131.52 | 141,910 |
10 Jan 2024 | 125.00 | 130.55 | 128.35 | 128.88 | 128.88 | 293,887 |
09 Jan 2024 | 130.00 | 130.00 | 128.20 | 129.15 | 129.15 | 507,900 |
08 Jan 2024 | 128.52 | 129.30 | 127.70 | 128.00 | 128.00 | 60,951 |
05 Jan 2024 | 125.25 | 127.95 | 126.85 | 127.35 | 127.35 | 396,189 |
04 Jan 2024 | 128.57 | 128.50 | 126.70 | 127.40 | 127.40 | 117,684 |
03 Jan 2024 | 127.00 | 128.70 | 126.60 | 127.68 | 127.68 | 306,133 |
02 Jan 2024 | 129.88 | 130.15 | 127.38 | 129.35 | 129.35 | 379,791 |
29 Dec 2023 | 129.40 | 129.80 | 127.25 | 129.20 | 129.20 | 64,796 |
28 Dec 2023 | 128.57 | 128.85 | 128.00 | 128.57 | 128.57 | 240,050 |
27 Dec 2023 | 133.00 | 129.35 | 128.05 | 129.20 | 129.20 | 309,200 |
22 Dec 2023 | 131.52 | 130.30 | 128.65 | 129.40 | 129.40 | 502,981 |
21 Dec 2023 | 130.00 | 130.60 | 128.70 | 130.05 | 130.05 | 367,172 |
20 Dec 2023 | 128.77 | 130.70 | 128.75 | 129.45 | 129.45 | 1,211,352 |
19 Dec 2023 | 129.10 | 131.75 | 129.30 | 130.88 | 130.88 | 2,415,966 |
18 Dec 2023 | 131.52 | 130.61 | 128.80 | 129.45 | 129.45 | 581,394 |
15 Dec 2023 | 129.30 | 131.35 | 129.40 | 130.57 | 130.57 | 702,688 |
14 Dec 2023 | 133.10 | 134.45 | 128.90 | 131.73 | 131.73 | 433,883 |
13 Dec 2023 | 134.88 | 134.80 | 131.15 | 133.45 | 133.45 | 325,891 |
12 Dec 2023 | 128.68 | 132.55 | 129.35 | 130.40 | 130.40 | 90,201 |
11 Dec 2023 | 129.00 | 130.75 | 129.60 | 130.15 | 130.15 | 112,119 |
08 Dec 2023 | 126.93 | 130.30 | 128.25 | 129.05 | 129.05 | 338,336 |
07 Dec 2023 | 130.00 | 130.95 | 128.80 | 129.68 | 129.68 | 282,022 |
06 Dec 2023 | 127.57 | 131.05 | 129.57 | 129.93 | 129.93 | 1,101,623 |
05 Dec 2023 | 129.52 | 130.90 | 129.20 | 130.25 | 130.25 | 1,161,604 |
04 Dec 2023 | 128.77 | 132.55 | 126.75 | 131.10 | 131.10 | 178,810 |
01 Dec 2023 | 125.57 | 127.85 | 125.50 | 126.78 | 126.78 | 209,956 |
30 Nov 2023 | 124.45 | 126.40 | 125.30 | 125.53 | 125.53 | 604,747 |
29 Nov 2023 | 125.93 | 127.65 | 125.55 | 126.72 | 126.72 | 38,048 |
28 Nov 2023 | 125.30 | 127.40 | 124.90 | 126.05 | 126.05 | 243,665 |
27 Nov 2023 | 126.53 | 127.45 | 125.25 | 126.53 | 126.53 | 109,002 |
24 Nov 2023 | 125.68 | 126.20 | 124.30 | 125.40 | 125.40 | 57,839 |
23 Nov 2023 | 123.88 | 125.61 | 123.95 | 124.15 | 124.15 | 458,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |