Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 140.50 | 141.00 | 139.10 | 139.60 | 139.60 | 954 |
23 Apr 2024 | 140.70 | 141.70 | 138.80 | 140.40 | 140.40 | 1,616 |
22 Apr 2024 | 141.35 | 141.60 | 138.20 | 138.40 | 138.40 | 4,898 |
19 Apr 2024 | 140.50 | 141.50 | 139.00 | 139.65 | 139.65 | 3,299 |
18 Apr 2024 | 141.75 | 142.40 | 140.30 | 140.90 | 140.90 | 3,943 |
17 Apr 2024 | 139.75 | 141.50 | 138.70 | 140.60 | 140.60 | 5,884 |
16 Apr 2024 | 143.55 | 144.70 | 141.30 | 141.35 | 141.35 | 2,367 |
15 Apr 2024 | 146.60 | 148.00 | 145.20 | 146.10 | 146.10 | 1,330 |
12 Apr 2024 | 147.55 | 148.80 | 145.70 | 147.05 | 147.05 | 9,370 |
11 Apr 2024 | 146.70 | 148.00 | 145.40 | 146.70 | 146.70 | 6,170 |
10 Apr 2024 | 149.85 | 150.60 | 146.50 | 147.05 | 147.05 | 3,503 |
09 Apr 2024 | 148.90 | 150.20 | 147.50 | 148.60 | 148.60 | 1,962 |
08 Apr 2024 | 149.55 | 151.30 | 147.80 | 149.35 | 149.35 | 35,458 |
05 Apr 2024 | 148.50 | 152.50 | 147.80 | 149.75 | 149.75 | 6,962 |
04 Apr 2024 | 147.25 | 152.50 | 146.20 | 150.70 | 150.70 | 10,018 |
03 Apr 2024 | 143.85 | 147.30 | 143.60 | 146.00 | 146.00 | 4,721 |
02 Apr 2024 | 142.80 | 144.40 | 140.70 | 144.10 | 144.10 | 12,117 |
28 Mar 2024 | 140.63 | 142.20 | 139.90 | 140.68 | 140.68 | 5,048 |
27 Mar 2024 | 140.57 | 141.55 | 120.70 | 140.45 | 140.45 | 125,214 |
26 Mar 2024 | 139.45 | 140.75 | 138.55 | 139.15 | 139.15 | 6,371 |
25 Mar 2024 | 137.57 | 139.55 | 137.55 | 137.63 | 137.63 | 3,987 |
22 Mar 2024 | 136.40 | 137.95 | 135.40 | 136.15 | 136.15 | 7,264 |
21 Mar 2024 | 138.82 | 140.00 | 137.20 | 139.05 | 139.05 | 4,300 |
20 Mar 2024 | 137.52 | 138.00 | 135.00 | 137.68 | 137.68 | 5,318 |
19 Mar 2024 | 135.40 | 138.25 | 134.80 | 137.30 | 137.30 | 10,249 |
18 Mar 2024 | 132.15 | 136.40 | 132.10 | 135.45 | 135.45 | 8,829 |
15 Mar 2024 | 130.73 | 133.80 | 129.90 | 131.73 | 131.73 | 9,323 |
14 Mar 2024 | 133.15 | 133.45 | 130.20 | 131.63 | 131.63 | 10,471 |
13 Mar 2024 | 139.63 | 141.50 | 131.85 | 132.57 | 132.57 | 7,674 |
12 Mar 2024 | 135.25 | 138.65 | 132.50 | 138.45 | 138.45 | 4,075 |
11 Mar 2024 | 133.73 | 135.10 | 133.05 | 133.57 | 133.57 | 6,002 |
08 Mar 2024 | 134.57 | 135.80 | 133.40 | 135.00 | 135.00 | 4,840 |
07 Mar 2024 | 134.93 | 135.50 | 133.00 | 133.73 | 133.73 | 92,524 |
06 Mar 2024 | 138.77 | 139.65 | 135.90 | 135.93 | 135.93 | 6,456 |
05 Mar 2024 | 141.25 | 143.40 | 136.70 | 137.40 | 137.40 | 3,287 |
04 Mar 2024 | 140.05 | 143.20 | 139.20 | 142.00 | 142.00 | 3,124 |
01 Mar 2024 | 146.30 | 147.90 | 133.00 | 140.05 | 140.05 | 6,310 |
29 Feb 2024 | 145.45 | 146.60 | 144.35 | 145.77 | 145.77 | 31,130 |
28 Feb 2024 | 144.00 | 145.40 | 142.90 | 143.57 | 143.57 | 2,429 |
27 Feb 2024 | 140.68 | 144.00 | 139.85 | 141.52 | 141.52 | 4,504 |
26 Feb 2024 | 141.10 | 142.20 | 138.90 | 141.40 | 141.40 | 6,872 |
23 Feb 2024 | 139.45 | 141.35 | 139.30 | 140.82 | 140.82 | 4,677 |
22 Feb 2024 | 137.10 | 139.75 | 135.90 | 139.52 | 139.52 | 4,888 |
21 Feb 2024 | 134.25 | 137.00 | 133.35 | 135.77 | 135.77 | 4,448 |
20 Feb 2024 | 135.82 | 136.50 | 133.75 | 135.82 | 135.82 | 3,528 |
19 Feb 2024 | 135.25 | 137.25 | 134.45 | 135.35 | 135.35 | 2,585 |
16 Feb 2024 | 136.00 | 137.45 | 134.20 | 136.73 | 136.73 | 3,013 |
15 Feb 2024 | 133.68 | 136.00 | 133.55 | 134.93 | 134.93 | 2,581 |
14 Feb 2024 | 134.68 | 134.80 | 133.00 | 133.20 | 133.20 | 1,897 |
13 Feb 2024 | 136.15 | 137.50 | 134.30 | 136.20 | 136.20 | 2,643 |
12 Feb 2024 | 134.63 | 136.55 | 132.70 | 134.57 | 134.57 | 4,260 |
09 Feb 2024 | 133.25 | 134.70 | 132.05 | 134.25 | 134.25 | 1,254 |
08 Feb 2024 | 131.93 | 133.45 | 130.55 | 132.00 | 132.00 | 5,873 |
07 Feb 2024 | 131.52 | 134.00 | 130.40 | 133.05 | 133.05 | 2,917 |
06 Feb 2024 | 131.88 | 132.75 | 129.90 | 130.35 | 130.35 | 5,191 |
05 Feb 2024 | 132.00 | 132.95 | 131.25 | 132.82 | 132.82 | 11,694 |
02 Feb 2024 | 131.63 | 134.00 | 128.60 | 133.20 | 133.20 | 6,886 |
01 Feb 2024 | 131.63 | 133.95 | 130.45 | 130.77 | 130.77 | 12,949 |
31 Jan 2024 | 128.20 | 132.50 | 127.85 | 130.05 | 130.05 | 14,808 |
30 Jan 2024 | 128.20 | 129.00 | 126.75 | 128.25 | 128.25 | 11,294 |
29 Jan 2024 | 127.53 | 128.00 | 125.50 | 125.57 | 125.57 | 3,448 |
26 Jan 2024 | 124.57 | 128.25 | 124.15 | 127.20 | 127.20 | 8,241 |
25 Jan 2024 | 126.78 | 128.40 | 124.05 | 126.88 | 126.88 | 3,250 |
24 Jan 2024 | 127.57 | 129.50 | 124.85 | 128.20 | 128.20 | 5,012 |
23 Jan 2024 | 118.40 | 126.80 | 116.85 | 124.63 | 124.63 | 14,806 |
22 Jan 2024 | 117.15 | 119.00 | 116.65 | 117.63 | 117.63 | 6,505 |
19 Jan 2024 | 117.63 | 118.40 | 115.60 | 116.72 | 116.72 | 5,683 |
18 Jan 2024 | 116.40 | 117.70 | 115.85 | 117.53 | 117.53 | 7,088 |
17 Jan 2024 | 117.30 | 118.00 | 115.60 | 117.25 | 117.25 | 20,804 |
16 Jan 2024 | 118.88 | 119.65 | 118.45 | 118.88 | 118.88 | 4,568 |
15 Jan 2024 | 119.55 | 121.30 | 118.80 | 120.53 | 120.53 | 3,175 |
12 Jan 2024 | 122.57 | 124.05 | 120.45 | 121.57 | 121.57 | 15,073 |
11 Jan 2024 | 123.57 | 126.30 | 121.85 | 123.15 | 123.15 | 88,933 |
10 Jan 2024 | 122.63 | 123.85 | 121.40 | 122.78 | 122.78 | 5,309 |
09 Jan 2024 | 121.57 | 122.55 | 120.95 | 121.30 | 121.30 | 24,515 |
08 Jan 2024 | 119.30 | 121.85 | 118.60 | 120.20 | 120.20 | 9,560 |
05 Jan 2024 | 116.78 | 119.90 | 116.55 | 118.93 | 118.93 | 6,132 |
04 Jan 2024 | 116.10 | 117.40 | 115.40 | 115.88 | 115.88 | 11,108 |
03 Jan 2024 | 118.45 | 119.60 | 115.15 | 116.53 | 116.53 | 15,352 |
02 Jan 2024 | 119.05 | 120.50 | 117.35 | 119.35 | 119.35 | 9,754 |
29 Dec 2023 | 116.78 | 118.02 | 116.45 | 116.63 | 116.63 | 1,968 |
28 Dec 2023 | 119.63 | 119.70 | 116.90 | 117.78 | 117.78 | 9,801 |
27 Dec 2023 | 119.68 | 120.55 | 118.69 | 119.63 | 119.63 | 18,067 |
22 Dec 2023 | 119.88 | 121.00 | 119.80 | 120.40 | 120.40 | 114,452 |
21 Dec 2023 | 120.63 | 123.05 | 119.00 | 120.35 | 120.35 | 4,041 |
20 Dec 2023 | 123.40 | 124.70 | 122.30 | 124.10 | 124.10 | 9,274 |
19 Dec 2023 | 122.40 | 123.80 | 121.80 | 122.30 | 122.30 | 5,202 |
18 Dec 2023 | 123.82 | 125.35 | 121.40 | 123.45 | 123.45 | 16,596 |
15 Dec 2023 | 124.78 | 128.10 | 124.10 | 125.00 | 125.00 | 13,880 |
14 Dec 2023 | 124.82 | 127.10 | 122.70 | 126.00 | 126.00 | 5,451 |
13 Dec 2023 | 124.15 | 124.80 | 121.75 | 123.68 | 123.68 | 4,483 |
12 Dec 2023 | 124.53 | 125.90 | 123.40 | 124.88 | 124.88 | 4,172 |
11 Dec 2023 | 124.45 | 125.40 | 123.45 | 124.88 | 124.88 | 7,728 |
08 Dec 2023 | 123.45 | 125.40 | 122.70 | 124.20 | 124.20 | 9,973 |
07 Dec 2023 | 123.10 | 125.10 | 122.00 | 123.45 | 123.45 | 10,753 |
06 Dec 2023 | 121.00 | 125.55 | 120.00 | 123.30 | 123.30 | 19,850 |
05 Dec 2023 | 118.25 | 120.00 | 117.70 | 118.30 | 118.30 | 8,366 |
04 Dec 2023 | 118.25 | 119.75 | 118.10 | 118.25 | 118.25 | 3,143 |
01 Dec 2023 | 119.00 | 120.20 | 117.60 | 119.30 | 119.30 | 6,569 |
30 Nov 2023 | 119.93 | 120.20 | 118.15 | 118.45 | 118.45 | 6,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |