Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 139.45 | 143.20 | 139.38 | 142.35 | 142.35 | 174,624 |
25 Apr 2024 | 141.00 | 141.00 | 138.60 | 139.65 | 139.65 | 10,496 |
24 Apr 2024 | 144.00 | 144.20 | 140.73 | 141.90 | 141.90 | 24,891 |
23 Apr 2024 | 144.00 | 144.20 | 143.09 | 143.55 | 143.55 | 10,416 |
22 Apr 2024 | 141.40 | 143.92 | 141.40 | 142.25 | 142.25 | 91,854 |
19 Apr 2024 | 138.75 | 140.60 | 138.90 | 139.05 | 139.05 | 9,186 |
18 Apr 2024 | 140.10 | 140.60 | 139.70 | 140.10 | 140.10 | 20,952 |
17 Apr 2024 | 139.15 | 140.31 | 139.00 | 139.25 | 139.25 | 7,630 |
16 Apr 2024 | 139.55 | 139.90 | 138.70 | 139.35 | 139.35 | 61,647 |
15 Apr 2024 | 140.50 | 141.50 | 140.00 | 140.60 | 140.60 | 18,381 |
12 Apr 2024 | 139.25 | 140.60 | 139.47 | 139.85 | 139.85 | 11,095 |
11 Apr 2024 | 139.65 | 140.00 | 138.90 | 139.75 | 139.75 | 9,224 |
10 Apr 2024 | 139.85 | 140.20 | 138.80 | 139.65 | 139.65 | 10,589 |
09 Apr 2024 | 140.00 | 140.70 | 139.50 | 140.00 | 140.00 | 8,645 |
08 Apr 2024 | 137.80 | 140.40 | 137.80 | 139.85 | 139.85 | 10,125 |
05 Apr 2024 | 137.90 | 138.00 | 136.80 | 137.30 | 137.30 | 11,734 |
04 Apr 2024 | 138.55 | 138.90 | 138.09 | 138.65 | 138.65 | 14,766 |
03 Apr 2024 | 139.15 | 139.30 | 138.10 | 139.25 | 139.25 | 89,989 |
02 Apr 2024 | 141.30 | 142.20 | 139.10 | 139.35 | 139.35 | 56,455 |
28 Mar 2024 | 142.15 | 142.40 | 140.62 | 141.40 | 141.40 | 285,215 |
27 Mar 2024 | 140.00 | 142.13 | 139.20 | 141.70 | 141.70 | 62,923 |
26 Mar 2024 | 137.70 | 139.80 | 137.10 | 139.15 | 139.15 | 41,434 |
25 Mar 2024 | 141.80 | 141.90 | 139.20 | 139.55 | 139.55 | 32,356 |
22 Mar 2024 | 144.40 | 144.80 | 142.38 | 144.60 | 144.60 | 22,620 |
21 Mar 2024 | 145.50 | 146.90 | 144.50 | 145.00 | 145.00 | 9,397 |
20 Mar 2024 | 142.75 | 144.61 | 142.70 | 142.65 | 142.65 | 13,344 |
19 Mar 2024 | 142.75 | 144.00 | 142.60 | 143.15 | 143.15 | 12,623 |
18 Mar 2024 | 145.70 | 147.00 | 142.40 | 144.30 | 144.30 | 38,803 |
15 Mar 2024 | 145.60 | 146.30 | 145.40 | 145.50 | 145.50 | 14,213 |
14 Mar 2024 | 145.70 | 147.10 | 143.50 | 143.65 | 143.65 | 7,639 |
13 Mar 2024 | 146.75 | 147.80 | 145.90 | 146.55 | 146.55 | 25,551 |
12 Mar 2024 | 145.50 | 146.71 | 144.80 | 145.10 | 145.10 | 26,942 |
11 Mar 2024 | 144.20 | 146.10 | 144.30 | 144.90 | 144.90 | 10,288 |
08 Mar 2024 | 144.80 | 145.70 | 144.30 | 144.70 | 144.70 | 11,538 |
07 Mar 2024 | 143.25 | 145.02 | 143.20 | 143.75 | 143.75 | 29,020 |
06 Mar 2024 | 142.65 | 143.90 | 142.70 | 142.95 | 142.95 | 25,754 |
05 Mar 2024 | 142.55 | 142.91 | 142.00 | 142.65 | 142.65 | 5,670 |
04 Mar 2024 | 142.15 | 143.10 | 142.00 | 142.65 | 142.65 | 3,915 |
01 Mar 2024 | 142.75 | 143.50 | 142.70 | 142.75 | 142.75 | 3,337 |
29 Feb 2024 | 142.45 | 143.70 | 142.59 | 142.45 | 142.45 | 10,343 |
28 Feb 2024 | 142.45 | 143.00 | 142.00 | 142.35 | 142.35 | 6,994 |
27 Feb 2024 | 142.25 | 142.60 | 141.97 | 142.25 | 142.25 | 5,683 |
26 Feb 2024 | 142.55 | 143.40 | 142.29 | 142.65 | 142.65 | 22,876 |
23 Feb 2024 | 141.50 | 143.70 | 141.20 | 143.35 | 143.35 | 11,170 |
22 Feb 2024 | 143.35 | 143.80 | 140.98 | 141.40 | 141.40 | 7,257 |
21 Feb 2024 | 144.00 | 144.60 | 142.80 | 144.00 | 144.00 | 3,869 |
20 Feb 2024 | 142.85 | 144.30 | 142.90 | 143.25 | 143.25 | 3,918 |
19 Feb 2024 | 143.35 | 143.90 | 142.90 | 143.75 | 143.75 | 2,403 |
16 Feb 2024 | 143.25 | 144.51 | 142.50 | 143.85 | 143.85 | 4,307 |
15 Feb 2024 | 142.15 | 143.41 | 142.30 | 142.65 | 142.65 | 66,156 |
14 Feb 2024 | 140.80 | 142.30 | 140.90 | 140.90 | 140.90 | 73,202 |
13 Feb 2024 | 141.30 | 142.10 | 140.99 | 141.40 | 141.40 | 4,095 |
12 Feb 2024 | 138.85 | 141.21 | 137.40 | 139.25 | 139.25 | 15,659 |
09 Feb 2024 | 138.15 | 138.50 | 137.50 | 138.45 | 138.45 | 5,102 |
08 Feb 2024 | 139.35 | 140.70 | 138.18 | 139.75 | 139.75 | 59,365 |
07 Feb 2024 | 139.25 | 139.50 | 138.80 | 139.15 | 139.15 | 6,958 |
06 Feb 2024 | 140.10 | 140.50 | 139.00 | 140.70 | 140.70 | 2,983 |
05 Feb 2024 | 139.85 | 140.00 | 138.80 | 139.75 | 139.75 | 6,103 |
02 Feb 2024 | 138.75 | 140.20 | 138.70 | 139.15 | 139.15 | 15,173 |
01 Feb 2024 | 137.90 | 139.50 | 133.70 | 138.05 | 138.05 | 28,110 |
31 Jan 2024 | 139.35 | 140.30 | 135.00 | 139.45 | 139.45 | 21,398 |
30 Jan 2024 | 138.05 | 138.52 | 136.70 | 137.70 | 137.70 | 23,736 |
29 Jan 2024 | 137.70 | 138.50 | 137.26 | 137.30 | 137.30 | 31,475 |
26 Jan 2024 | 136.70 | 138.10 | 136.70 | 136.80 | 136.80 | 6,294 |
25 Jan 2024 | 136.30 | 137.00 | 135.50 | 136.20 | 136.20 | 4,303 |
24 Jan 2024 | 135.65 | 136.70 | 135.10 | 135.65 | 135.65 | 7,801 |
23 Jan 2024 | 136.50 | 137.40 | 134.90 | 136.30 | 136.30 | 8,451 |
22 Jan 2024 | 134.05 | 135.90 | 134.00 | 134.35 | 134.35 | 14,328 |
19 Jan 2024 | 134.75 | 135.00 | 133.09 | 134.85 | 134.85 | 6,866 |
18 Jan 2024 | 134.35 | 135.00 | 133.80 | 134.15 | 134.15 | 20,863 |
17 Jan 2024 | 133.90 | 134.90 | 131.50 | 133.30 | 133.30 | 21,478 |
16 Jan 2024 | 132.90 | 132.40 | 131.40 | 131.65 | 131.65 | 7,462 |
15 Jan 2024 | 132.30 | 132.70 | 131.50 | 131.55 | 131.55 | 9,389 |
12 Jan 2024 | 130.85 | 131.40 | 130.90 | 131.05 | 131.05 | 3,951 |
11 Jan 2024 | 130.55 | 131.50 | 129.90 | 130.65 | 130.65 | 19,145 |
10 Jan 2024 | 130.15 | 130.60 | 128.90 | 129.40 | 129.40 | 10,106 |
09 Jan 2024 | 130.25 | 130.80 | 129.60 | 130.15 | 130.15 | 10,435 |
08 Jan 2024 | 130.95 | 131.30 | 129.60 | 130.95 | 130.95 | 17,051 |
05 Jan 2024 | 131.65 | 132.10 | 129.80 | 131.65 | 131.65 | 49,787 |
04 Jan 2024 | 132.50 | 133.00 | 132.00 | 132.40 | 132.40 | 5,376 |
03 Jan 2024 | 133.00 | 133.90 | 131.90 | 133.30 | 133.30 | 10,273 |
02 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
29 Dec 2023 | 132.90 | 131.80 | 131.30 | 131.35 | 131.35 | 1,918 |
28 Dec 2023 | 132.30 | 132.60 | 131.10 | 132.30 | 132.30 | 4,985 |
27 Dec 2023 | 132.30 | 133.10 | 131.50 | 132.10 | 132.10 | 8,640 |
22 Dec 2023 | 131.75 | 132.90 | 131.60 | 132.00 | 132.00 | 11,281 |
21 Dec 2023 | 132.00 | 132.00 | 131.10 | 131.75 | 131.75 | 5,738 |
20 Dec 2023 | 132.40 | 132.90 | 131.90 | 132.80 | 132.80 | 14,127 |
19 Dec 2023 | 131.35 | 132.70 | 131.30 | 131.85 | 131.85 | 14,498 |
18 Dec 2023 | 131.25 | 132.00 | 131.00 | 131.55 | 131.55 | 67,370 |
15 Dec 2023 | 132.20 | 132.40 | 131.60 | 132.20 | 132.20 | 23,662 |
14 Dec 2023 | 133.20 | 133.60 | 131.70 | 133.00 | 133.00 | 68,618 |
13 Dec 2023 | 133.20 | 133.20 | 132.60 | 132.90 | 132.90 | 26,163 |
12 Dec 2023 | 133.10 | 133.59 | 132.80 | 133.00 | 133.00 | 12,001 |
11 Dec 2023 | 133.70 | 133.90 | 132.60 | 133.50 | 133.50 | 23,867 |
08 Dec 2023 | 132.40 | 133.50 | 132.10 | 132.10 | 132.10 | 27,727 |
07 Dec 2023 | 133.20 | 133.40 | 132.30 | 132.20 | 132.20 | 13,055 |
06 Dec 2023 | 132.70 | 134.10 | 133.00 | 133.10 | 133.10 | 88,819 |
05 Dec 2023 | 133.00 | 133.20 | 132.40 | 132.60 | 132.60 | 54,068 |
04 Dec 2023 | 132.10 | 134.10 | 131.98 | 133.00 | 133.00 | 17,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |