Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 139.45 | 139.70 | 136.00 | 136.80 | 136.80 | 5,227 |
24 Apr 2024 | 140.70 | 141.00 | 139.10 | 139.40 | 139.40 | 4,919 |
23 Apr 2024 | 140.70 | 141.70 | 138.80 | 139.83 | 139.83 | 1,616 |
22 Apr 2024 | 141.35 | 141.60 | 138.20 | 138.60 | 138.60 | 4,899 |
19 Apr 2024 | 140.50 | 141.50 | 139.00 | 140.71 | 140.71 | 3,299 |
18 Apr 2024 | 141.75 | 142.40 | 140.30 | 141.60 | 141.60 | 3,944 |
17 Apr 2024 | 139.75 | 141.50 | 138.70 | 140.99 | 140.99 | 5,884 |
16 Apr 2024 | 143.55 | 144.70 | 141.30 | 142.06 | 142.06 | 2,367 |
15 Apr 2024 | 146.60 | 148.00 | 145.20 | 146.87 | 146.87 | 1,331 |
12 Apr 2024 | 147.55 | 148.80 | 145.70 | 146.60 | 146.60 | 9,371 |
11 Apr 2024 | 146.70 | 148.00 | 145.40 | 146.10 | 146.10 | 6,171 |
10 Apr 2024 | 149.85 | 150.60 | 146.50 | 147.94 | 147.94 | 3,503 |
09 Apr 2024 | 148.90 | 150.20 | 147.50 | 148.39 | 148.39 | 1,963 |
08 Apr 2024 | 149.55 | 151.30 | 147.80 | 150.20 | 150.20 | 35,459 |
05 Apr 2024 | 148.50 | 152.50 | 147.80 | 149.11 | 149.11 | 6,962 |
04 Apr 2024 | 147.25 | 152.50 | 146.20 | 151.38 | 151.38 | 10,019 |
03 Apr 2024 | 143.85 | 147.30 | 143.60 | 147.20 | 147.20 | 4,722 |
02 Apr 2024 | 142.80 | 144.40 | 140.70 | 143.51 | 143.51 | 12,118 |
28 Mar 2024 | 140.63 | 142.20 | 139.90 | 141.47 | 141.47 | 5,049 |
27 Mar 2024 | 140.57 | 141.55 | 139.05 | 140.73 | 140.73 | 125,214 |
26 Mar 2024 | 139.45 | 140.75 | 138.55 | 140.25 | 140.25 | 6,371 |
25 Mar 2024 | 137.57 | 139.55 | 137.55 | 138.56 | 138.56 | 3,988 |
22 Mar 2024 | 136.40 | 137.95 | 135.40 | 136.98 | 136.98 | 7,264 |
21 Mar 2024 | 138.82 | 140.00 | 137.20 | 138.38 | 138.38 | 4,301 |
20 Mar 2024 | 137.52 | 138.00 | 135.00 | 137.24 | 137.24 | 5,319 |
19 Mar 2024 | 135.40 | 138.25 | 134.80 | 138.20 | 138.20 | 10,250 |
18 Mar 2024 | 132.15 | 136.40 | 132.10 | 135.29 | 135.29 | 8,829 |
15 Mar 2024 | 130.73 | 133.80 | 129.90 | 132.67 | 132.67 | 5,940 |
14 Mar 2024 | 133.15 | 133.45 | 130.20 | 130.74 | 130.74 | 10,472 |
13 Mar 2024 | 139.63 | 141.50 | 131.85 | 132.23 | 132.23 | 7,674 |
12 Mar 2024 | 135.25 | 138.65 | 132.50 | 138.15 | 138.15 | 2,970 |
11 Mar 2024 | 133.73 | 135.10 | 133.05 | 134.47 | 134.47 | 6,002 |
08 Mar 2024 | 134.57 | 135.80 | 133.55 | 134.96 | 134.96 | 1,581 |
07 Mar 2024 | 134.93 | 135.50 | 133.00 | 134.66 | 134.66 | 92,524 |
06 Mar 2024 | 138.77 | 139.65 | 135.90 | 137.31 | 137.31 | 6,457 |
05 Mar 2024 | 141.25 | 143.40 | 136.70 | 138.75 | 138.75 | 3,288 |
04 Mar 2024 | 140.05 | 143.20 | 139.20 | 142.31 | 142.31 | 3,125 |
01 Mar 2024 | 146.30 | 147.90 | 133.00 | 139.63 | 139.63 | 6,310 |
29 Feb 2024 | 145.45 | 146.60 | 144.35 | 145.25 | 145.25 | 31,131 |
28 Feb 2024 | 144.00 | 145.40 | 142.90 | 144.73 | 144.73 | 2,429 |
27 Feb 2024 | 140.68 | 144.00 | 139.85 | 142.28 | 142.28 | 4,504 |
26 Feb 2024 | 141.10 | 142.20 | 138.90 | 139.90 | 139.90 | 6,873 |
23 Feb 2024 | 139.45 | 141.35 | 139.30 | 140.45 | 140.45 | 4,677 |
22 Feb 2024 | 137.10 | 139.75 | 135.90 | 139.16 | 139.16 | 4,888 |
21 Feb 2024 | 134.25 | 137.00 | 133.35 | 136.36 | 136.36 | 4,448 |
20 Feb 2024 | 135.82 | 136.50 | 133.75 | 135.49 | 135.49 | 3,528 |
19 Feb 2024 | 135.25 | 137.25 | 134.45 | 136.55 | 136.55 | 2,585 |
16 Feb 2024 | 136.00 | 137.45 | 134.20 | 135.82 | 135.82 | 3,014 |
15 Feb 2024 | 133.68 | 136.00 | 133.55 | 134.85 | 134.85 | 2,581 |
14 Feb 2024 | 134.68 | 134.80 | 133.00 | 133.01 | 133.01 | 1,897 |
13 Feb 2024 | 136.15 | 137.50 | 134.30 | 135.53 | 135.53 | 2,643 |
12 Feb 2024 | 134.63 | 136.55 | 132.70 | 136.10 | 136.10 | 4,261 |
09 Feb 2024 | 133.25 | 134.70 | 132.05 | 134.01 | 134.01 | 1,254 |
08 Feb 2024 | 131.93 | 133.45 | 130.55 | 133.02 | 133.02 | 5,874 |
07 Feb 2024 | 131.52 | 134.00 | 130.40 | 133.07 | 133.07 | 2,689 |
06 Feb 2024 | 131.88 | 132.75 | 129.90 | 131.27 | 131.27 | 5,192 |
05 Feb 2024 | 132.00 | 132.95 | 131.25 | 132.25 | 132.25 | 11,694 |
02 Feb 2024 | 131.63 | 134.00 | 128.60 | 132.47 | 132.47 | 6,701 |
01 Feb 2024 | 131.63 | 133.95 | 130.45 | 132.21 | 132.21 | 8,326 |
31 Jan 2024 | 128.20 | 132.50 | 127.85 | 130.81 | 130.81 | 14,808 |
30 Jan 2024 | 128.20 | 129.00 | 126.75 | 127.70 | 127.70 | 11,294 |
29 Jan 2024 | 127.53 | 128.00 | 125.50 | 126.75 | 126.75 | 3,448 |
26 Jan 2024 | 124.57 | 128.25 | 124.15 | 127.65 | 127.65 | 8,242 |
25 Jan 2024 | 126.78 | 128.40 | 124.05 | 124.80 | 124.80 | 3,251 |
24 Jan 2024 | 127.57 | 129.50 | 124.85 | 127.61 | 127.61 | 5,012 |
23 Jan 2024 | 118.40 | 126.80 | 116.85 | 124.18 | 124.18 | 14,806 |
22 Jan 2024 | 117.15 | 119.00 | 116.65 | 118.01 | 118.01 | 6,505 |
19 Jan 2024 | 117.63 | 118.40 | 115.60 | 116.13 | 116.13 | 5,683 |
18 Jan 2024 | 116.40 | 117.70 | 115.85 | 117.16 | 117.16 | 7,088 |
17 Jan 2024 | 117.30 | 118.00 | 115.60 | 116.53 | 116.53 | 20,804 |
16 Jan 2024 | 118.88 | 119.65 | 118.45 | 119.05 | 119.05 | 4,569 |
15 Jan 2024 | 120.53 | 121.30 | 118.80 | 119.52 | 119.52 | 3,175 |
12 Jan 2024 | 122.57 | 124.05 | 120.45 | 121.14 | 121.14 | 15,074 |
11 Jan 2024 | 123.57 | 126.30 | 121.85 | 124.90 | 124.90 | 88,933 |
10 Jan 2024 | 122.63 | 123.85 | 121.40 | 122.79 | 122.79 | 5,309 |
09 Jan 2024 | 121.57 | 122.55 | 120.95 | 122.00 | 122.00 | 24,515 |
08 Jan 2024 | 119.30 | 121.85 | 118.60 | 121.16 | 121.16 | 9,561 |
05 Jan 2024 | 116.78 | 119.90 | 116.55 | 118.77 | 118.77 | 6,132 |
04 Jan 2024 | 116.10 | 117.40 | 115.40 | 116.33 | 116.33 | 11,109 |
03 Jan 2024 | 118.45 | 119.60 | 115.15 | 115.67 | 115.67 | 15,352 |
02 Jan 2024 | 119.05 | 120.50 | 117.35 | 118.48 | 118.48 | 9,755 |
29 Dec 2023 | 116.78 | 118.02 | 116.45 | 117.35 | 117.35 | 1,969 |
28 Dec 2023 | 119.63 | 119.70 | 116.90 | 117.42 | 117.42 | 9,801 |
27 Dec 2023 | 119.68 | 120.55 | 118.69 | 118.84 | 118.84 | 7,234 |
22 Dec 2023 | 119.88 | 121.00 | 119.80 | 120.24 | 120.24 | 114,453 |
21 Dec 2023 | 120.63 | 123.05 | 119.00 | 119.92 | 119.92 | 4,042 |
20 Dec 2023 | 123.40 | 124.70 | 122.30 | 123.33 | 123.33 | 9,274 |
19 Dec 2023 | 122.40 | 123.80 | 121.80 | 123.04 | 123.04 | 5,203 |
18 Dec 2023 | 123.82 | 125.35 | 121.40 | 122.75 | 122.75 | 16,597 |
15 Dec 2023 | 124.78 | 128.10 | 124.10 | 125.40 | 125.40 | 13,880 |
14 Dec 2023 | 124.82 | 127.10 | 122.70 | 125.71 | 125.71 | 5,451 |
13 Dec 2023 | 124.15 | 124.80 | 121.75 | 124.16 | 124.16 | 3,711 |
12 Dec 2023 | 124.53 | 125.90 | 123.40 | 124.42 | 124.42 | 4,172 |
11 Dec 2023 | 124.45 | 125.40 | 123.45 | 124.40 | 124.40 | 7,728 |
08 Dec 2023 | 123.45 | 125.40 | 122.70 | 124.59 | 124.59 | 9,973 |
07 Dec 2023 | 123.10 | 125.10 | 122.00 | 123.54 | 123.54 | 10,754 |
06 Dec 2023 | 121.00 | 125.55 | 120.00 | 124.63 | 124.63 | 19,850 |
05 Dec 2023 | 118.25 | 120.00 | 117.70 | 118.04 | 118.04 | 8,366 |
04 Dec 2023 | 118.25 | 119.75 | 118.10 | 119.03 | 119.03 | 3,144 |
01 Dec 2023 | 119.00 | 120.20 | 117.60 | 118.21 | 118.21 | 6,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |