Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 145.02 | 144.60 | 142.05 | 143.51 | 143.51 | 90,672 |
29 Apr 2024 | 142.35 | 144.50 | 142.30 | 143.73 | 143.73 | 8,507 |
26 Apr 2024 | 140.80 | 144.95 | 134.00 | 141.11 | 141.11 | 179,067 |
25 Apr 2024 | 150.80 | 151.15 | 147.05 | 148.96 | 148.96 | 87,458 |
24 Apr 2024 | 152.55 | 154.47 | 151.05 | 151.65 | 151.65 | 43,304 |
23 Apr 2024 | 151.02 | 155.55 | 151.50 | 154.23 | 154.23 | 51,662 |
22 Apr 2024 | 152.95 | 152.70 | 151.10 | 151.59 | 151.59 | 53,117 |
19 Apr 2024 | 150.05 | 153.10 | 150.95 | 151.37 | 151.37 | 24,357 |
18 Apr 2024 | 155.13 | 153.25 | 151.40 | 152.22 | 152.22 | 30,328 |
17 Apr 2024 | 153.82 | 154.00 | 151.40 | 152.69 | 152.69 | 40,020 |
16 Apr 2024 | 152.25 | 154.95 | 150.40 | 152.16 | 152.16 | 59,369 |
15 Apr 2024 | 155.73 | 157.10 | 154.70 | 156.14 | 156.14 | 52,608 |
12 Apr 2024 | 159.38 | 158.70 | 155.00 | 155.67 | 155.67 | 76,790 |
11 Apr 2024 | 154.65 | 158.80 | 155.55 | 156.98 | 156.98 | 101,211 |
10 Apr 2024 | 156.00 | 159.30 | 155.60 | 155.60 | 155.60 | 41,584 |
09 Apr 2024 | 159.32 | 159.30 | 154.69 | 157.85 | 157.85 | 39,946 |
08 Apr 2024 | 158.70 | 160.25 | 158.30 | 159.85 | 159.85 | 80,714 |
05 Apr 2024 | 158.00 | 158.85 | 156.40 | 158.04 | 158.04 | 51,239 |
04 Apr 2024 | 155.02 | 158.70 | 154.35 | 156.06 | 156.06 | 234,593 |
03 Apr 2024 | 163.27 | 163.40 | 158.45 | 159.85 | 159.85 | 15,488 |
02 Apr 2024 | 164.60 | 164.60 | 163.35 | 164.11 | 164.11 | 111,983 |
28 Mar 2024 | 163.73 | 166.10 | 163.25 | 163.37 | 163.37 | 34,485 |
27 Mar 2024 | 165.02 | 165.10 | 162.25 | 164.18 | 164.18 | 14,211 |
26 Mar 2024 | 166.05 | 165.30 | 162.40 | 164.24 | 164.24 | 16,138 |
25 Mar 2024 | 170.10 | 168.95 | 163.49 | 165.95 | 165.95 | 24,527 |
22 Mar 2024 | 163.77 | 167.60 | 164.35 | 165.87 | 165.87 | 34,663 |
21 Mar 2024 | 164.00 | 166.30 | 161.30 | 165.08 | 165.08 | 28,045 |
20 Mar 2024 | 160.10 | 165.65 | 160.25 | 163.22 | 163.22 | 62,214 |
19 Mar 2024 | 157.57 | 160.60 | 158.65 | 159.35 | 159.35 | 12,976 |
18 Mar 2024 | 159.77 | 161.60 | 159.10 | 159.78 | 159.78 | 37,306 |
15 Mar 2024 | 160.00 | 161.70 | 159.70 | 160.25 | 160.25 | 17,262 |
14 Mar 2024 | 160.85 | 161.95 | 160.05 | 160.91 | 160.91 | 26,161 |
13 Mar 2024 | 159.48 | 161.20 | 159.30 | 160.08 | 160.08 | 33,708 |
12 Mar 2024 | 158.85 | 159.70 | 157.85 | 158.76 | 158.76 | 2,892 |
11 Mar 2024 | 160.15 | 161.50 | 157.50 | 157.99 | 157.99 | 22,300 |
08 Mar 2024 | 160.00 | 161.00 | 157.85 | 160.40 | 160.40 | 11,838 |
07 Mar 2024 | 155.77 | 160.05 | 154.35 | 158.87 | 158.87 | 190,470 |
06 Mar 2024 | 155.38 | 159.40 | 154.65 | 157.31 | 157.31 | 93,507 |
05 Mar 2024 | 153.93 | 154.90 | 151.00 | 151.51 | 151.51 | 39,313 |
04 Mar 2024 | 146.80 | 153.95 | 145.55 | 149.96 | 149.96 | 50,741 |
01 Mar 2024 | 145.48 | 154.45 | 147.35 | 151.40 | 151.40 | 109,669 |
29 Feb 2024 | 140.20 | 142.15 | 139.30 | 140.89 | 140.89 | 75,925 |
28 Feb 2024 | 139.07 | 140.25 | 138.05 | 139.97 | 139.97 | 29,947 |
27 Feb 2024 | 140.45 | 141.75 | 139.90 | 140.42 | 140.42 | 45,202 |
26 Feb 2024 | 143.52 | 143.20 | 141.64 | 142.40 | 142.40 | 83,814 |
23 Feb 2024 | 142.90 | 143.50 | 142.30 | 143.23 | 143.23 | 22,346 |
22 Feb 2024 | 141.63 | 142.85 | 141.70 | 142.37 | 142.37 | 21,900 |
21 Feb 2024 | 140.50 | 141.50 | 140.20 | 140.60 | 140.60 | 7,753 |
20 Feb 2024 | 142.95 | 142.60 | 140.25 | 140.99 | 140.99 | 13,288 |
19 Feb 2024 | 143.38 | 142.51 | 141.33 | 142.37 | 142.37 | 68,049 |
16 Feb 2024 | 142.00 | 142.66 | 141.00 | 142.06 | 142.06 | 19,143 |
15 Feb 2024 | 140.30 | 141.70 | 139.70 | 140.95 | 140.95 | 74,877 |
14 Feb 2024 | 138.65 | 139.65 | 138.65 | 139.36 | 139.36 | 103,002 |
13 Feb 2024 | 143.48 | 142.10 | 138.60 | 139.24 | 139.24 | 35,625 |
12 Feb 2024 | 141.48 | 142.88 | 140.50 | 142.45 | 142.45 | 70,482 |
09 Feb 2024 | 142.50 | 142.70 | 140.49 | 140.92 | 140.92 | 51,413 |
08 Feb 2024 | 141.88 | 143.85 | 141.65 | 143.19 | 143.19 | 18,638 |
07 Feb 2024 | 144.00 | 142.90 | 140.00 | 141.71 | 141.71 | 577,582 |
06 Feb 2024 | 142.20 | 142.10 | 140.15 | 141.28 | 141.28 | 34,362 |
05 Feb 2024 | 141.52 | 141.80 | 140.25 | 141.27 | 141.27 | 18,185 |
02 Feb 2024 | 143.13 | 144.25 | 141.25 | 142.82 | 142.82 | 158,087 |
01 Feb 2024 | 143.02 | 144.10 | 141.35 | 143.58 | 143.58 | 17,777 |
31 Jan 2024 | 140.00 | 142.45 | 139.75 | 142.01 | 142.01 | 25,183 |
30 Jan 2024 | 141.02 | 141.60 | 139.80 | 141.15 | 141.15 | 70,102 |
29 Jan 2024 | 141.73 | 141.75 | 139.80 | 140.23 | 140.23 | 153,553 |
26 Jan 2024 | 139.68 | 142.65 | 140.45 | 141.54 | 141.54 | 59,666 |
25 Jan 2024 | 139.63 | 142.05 | 140.05 | 141.11 | 141.11 | 57,017 |
24 Jan 2024 | 142.10 | 143.25 | 142.04 | 142.30 | 142.30 | 62,099 |
23 Jan 2024 | 145.02 | 144.10 | 142.20 | 142.51 | 142.51 | 84,419 |
22 Jan 2024 | 142.55 | 144.35 | 142.55 | 143.27 | 143.27 | 164,185 |
19 Jan 2024 | 144.60 | 145.45 | 142.15 | 142.87 | 142.87 | 26,322 |
18 Jan 2024 | 140.00 | 143.85 | 141.00 | 143.14 | 143.14 | 42,217 |
17 Jan 2024 | 141.88 | 143.30 | 140.45 | 141.59 | 141.59 | 60,735 |
16 Jan 2024 | 147.52 | 147.55 | 144.20 | 145.15 | 145.15 | 118,101 |
15 Jan 2024 | 152.00 | 151.63 | 148.73 | 148.73 | 148.73 | 71,029 |
12 Jan 2024 | 149.02 | 152.30 | 149.55 | 150.92 | 150.92 | 32,037 |
11 Jan 2024 | 151.38 | 152.55 | 149.95 | 151.49 | 151.49 | 55,004 |
10 Jan 2024 | 150.70 | 151.45 | 149.75 | 150.49 | 150.49 | 26,968 |
09 Jan 2024 | 153.73 | 151.70 | 150.20 | 150.84 | 150.84 | 31,313 |
08 Jan 2024 | 148.95 | 151.75 | 150.20 | 151.05 | 151.05 | 29,062 |
05 Jan 2024 | 151.88 | 151.15 | 148.75 | 150.01 | 150.01 | 37,474 |
04 Jan 2024 | 152.05 | 152.33 | 150.45 | 151.48 | 151.48 | 26,532 |
03 Jan 2024 | 155.02 | 156.20 | 150.45 | 151.71 | 151.71 | 24,385 |
02 Jan 2024 | 157.48 | 158.10 | 154.35 | 155.25 | 155.25 | 142,413 |
29 Dec 2023 | 155.77 | 158.40 | 156.88 | 157.46 | 157.46 | 15,505 |
28 Dec 2023 | 156.80 | 157.35 | 156.40 | 156.86 | 156.86 | 10,248 |
27 Dec 2023 | 158.00 | 157.05 | 154.50 | 156.66 | 156.66 | 96,789 |
22 Dec 2023 | 155.02 | 156.00 | 153.50 | 155.47 | 155.47 | 15,230 |
21 Dec 2023 | 155.02 | 154.80 | 153.40 | 154.10 | 154.10 | 21,456 |
20 Dec 2023 | 152.60 | 155.30 | 153.45 | 154.37 | 154.37 | 20,486 |
19 Dec 2023 | 154.25 | 154.97 | 153.80 | 154.56 | 154.56 | 244,062 |
18 Dec 2023 | 153.02 | 154.65 | 152.30 | 154.23 | 154.23 | 50,861 |
15 Dec 2023 | 154.55 | 154.80 | 153.00 | 154.42 | 154.42 | 26,370 |
14 Dec 2023 | 154.50 | 155.45 | 152.80 | 153.58 | 153.58 | 48,118 |
13 Dec 2023 | 151.18 | 151.90 | 149.25 | 151.60 | 151.60 | 102,044 |
12 Dec 2023 | 150.00 | 150.55 | 148.85 | 149.99 | 149.99 | 9,724 |
11 Dec 2023 | 148.10 | 149.40 | 147.00 | 149.36 | 149.36 | 20,447 |
08 Dec 2023 | 147.02 | 148.70 | 144.80 | 147.85 | 147.85 | 83,757 |
07 Dec 2023 | 146.00 | 146.25 | 144.05 | 145.70 | 145.70 | 30,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |