Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 177.56 | 180.15 | 177.28 | 179.05 | 179.05 | 470 |
29 Apr 2024 | 180.51 | 182.29 | 178.30 | 181.66 | 181.66 | 5,945 |
26 Apr 2024 | 174.69 | 180.87 | 174.69 | 179.50 | 179.50 | 1,059 |
25 Apr 2024 | 175.60 | 177.47 | 170.56 | 175.48 | 175.48 | 9,161 |
24 Apr 2024 | 181.00 | 183.77 | 176.59 | 176.59 | 176.59 | 7,552 |
23 Apr 2024 | 179.54 | 183.04 | 175.74 | 180.63 | 180.63 | 8,799 |
22 Apr 2024 | 178.20 | 178.44 | 170.43 | 178.10 | 178.10 | 10,946 |
19 Apr 2024 | 168.00 | 179.66 | 168.00 | 176.38 | 176.38 | 29,094 |
18 Apr 2024 | 181.00 | 181.00 | 173.49 | 174.48 | 174.48 | 2,437 |
17 Apr 2024 | 174.85 | 183.33 | 172.10 | 178.48 | 178.48 | 1,356 |
16 Apr 2024 | 174.17 | 175.51 | 172.03 | 174.69 | 174.69 | 13,919 |
15 Apr 2024 | 180.45 | 181.43 | 177.29 | 177.79 | 177.79 | 3,035 |
12 Apr 2024 | 185.60 | 187.75 | 181.71 | 182.73 | 182.73 | 3,639 |
11 Apr 2024 | 187.29 | 187.82 | 179.70 | 183.73 | 183.73 | 4,906 |
10 Apr 2024 | 178.05 | 184.98 | 178.05 | 184.57 | 184.57 | 3,197 |
09 Apr 2024 | 179.62 | 186.76 | 179.22 | 183.43 | 183.43 | 32,082 |
08 Apr 2024 | 176.78 | 181.88 | 176.10 | 178.97 | 178.97 | 29,660 |
05 Apr 2024 | 167.35 | 175.54 | 167.33 | 175.43 | 175.43 | 3,803 |
04 Apr 2024 | 170.10 | 177.33 | 168.05 | 175.49 | 175.49 | 5,916 |
03 Apr 2024 | 166.43 | 166.77 | 162.33 | 164.89 | 164.89 | 9,580 |
02 Apr 2024 | 169.76 | 170.46 | 165.95 | 168.30 | 168.30 | 2,144 |
28 Mar 2024 | 169.57 | 173.02 | 167.38 | 168.39 | 168.39 | 11,143 |
27 Mar 2024 | 154.95 | 165.70 | 154.50 | 165.19 | 165.19 | 16,555 |
26 Mar 2024 | 155.30 | 157.41 | 152.81 | 153.41 | 153.41 | 2,475 |
25 Mar 2024 | 153.08 | 155.91 | 152.17 | 153.87 | 153.87 | 1,543 |
22 Mar 2024 | 153.67 | 153.67 | 151.43 | 152.72 | 152.72 | 1,712 |
21 Mar 2024 | 152.00 | 156.35 | 151.22 | 152.91 | 152.91 | 2,001 |
20 Mar 2024 | 147.64 | 150.96 | 146.66 | 150.66 | 150.66 | 1,465 |
19 Mar 2024 | 147.67 | 149.49 | 145.87 | 145.91 | 145.91 | 658 |
18 Mar 2024 | 148.34 | 151.28 | 146.12 | 150.07 | 150.07 | 4,181 |
15 Mar 2024 | 147.35 | 149.80 | 147.29 | 148.06 | 148.06 | 544 |
14 Mar 2024 | 157.00 | 157.75 | 149.52 | 149.52 | 149.52 | 2,022 |
13 Mar 2024 | 159.30 | 160.14 | 155.89 | 157.90 | 157.90 | 829 |
12 Mar 2024 | 161.58 | 162.04 | 158.00 | 158.82 | 158.82 | 1,289 |
11 Mar 2024 | 162.16 | 168.74 | 161.75 | 162.50 | 162.50 | 1,922 |
08 Mar 2024 | 163.00 | 165.12 | 160.29 | 162.03 | 162.03 | 1,690 |
07 Mar 2024 | 160.00 | 161.82 | 158.44 | 160.68 | 160.68 | 1,414 |
06 Mar 2024 | 161.08 | 163.29 | 157.20 | 158.10 | 158.10 | 2,407 |
05 Mar 2024 | 154.00 | 163.90 | 152.57 | 162.38 | 162.38 | 2,079 |
04 Mar 2024 | 157.23 | 161.00 | 154.52 | 154.79 | 154.79 | 2,241 |
01 Mar 2024 | 153.85 | 161.46 | 152.74 | 158.02 | 158.02 | 7,211 |
29 Feb 2024 | 149.20 | 156.88 | 149.20 | 153.63 | 153.63 | 5,810 |
28 Feb 2024 | 154.25 | 157.99 | 147.15 | 150.45 | 150.45 | 47,531 |
27 Feb 2024 | 145.93 | 147.48 | 144.32 | 146.01 | 146.01 | 26,958 |
26 Feb 2024 | 142.75 | 146.00 | 141.89 | 143.01 | 143.01 | 2,902 |
23 Feb 2024 | 143.41 | 144.66 | 141.86 | 144.27 | 144.27 | 1,909 |
22 Feb 2024 | 150.50 | 150.50 | 146.04 | 146.44 | 146.44 | 1,717 |
21 Feb 2024 | 149.00 | 150.80 | 147.41 | 149.59 | 149.59 | 1,943 |
20 Feb 2024 | 154.88 | 155.99 | 152.35 | 153.23 | 153.23 | 3,318 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 159.78 | 159.78 | 155.11 | 159.34 | 159.34 | 3,131 |
15 Feb 2024 | 159.50 | 162.96 | 157.74 | 158.16 | 158.16 | 7,651 |
14 Feb 2024 | 155.73 | 157.56 | 153.88 | 156.97 | 156.97 | 4,193 |
13 Feb 2024 | 150.00 | 154.96 | 149.87 | 152.37 | 152.37 | 4,193 |
12 Feb 2024 | 153.36 | 159.27 | 151.14 | 157.93 | 157.93 | 5,125 |
09 Feb 2024 | 144.41 | 152.17 | 144.41 | 151.58 | 151.58 | 1,386 |
08 Feb 2024 | 146.41 | 146.41 | 142.29 | 143.58 | 143.58 | 1,553 |
07 Feb 2024 | 149.01 | 150.12 | 142.55 | 146.02 | 146.02 | 6,295 |
06 Feb 2024 | 139.55 | 142.33 | 138.41 | 139.52 | 139.52 | 779 |
05 Feb 2024 | 139.50 | 140.28 | 135.80 | 139.73 | 139.73 | 6,731 |
02 Feb 2024 | 150.07 | 150.07 | 138.83 | 141.83 | 141.83 | 1,863 |
01 Feb 2024 | 149.22 | 154.30 | 147.58 | 149.21 | 149.21 | 3,209 |
31 Jan 2024 | 148.61 | 154.88 | 146.71 | 150.14 | 150.14 | 2,319 |
30 Jan 2024 | 149.70 | 149.82 | 146.57 | 149.67 | 149.67 | 1,946 |
29 Jan 2024 | 146.64 | 147.94 | 144.20 | 146.96 | 146.96 | 3,307 |
26 Jan 2024 | 150.50 | 150.98 | 147.64 | 148.43 | 148.43 | 27,081 |
25 Jan 2024 | 150.19 | 151.36 | 145.96 | 148.48 | 148.48 | 4,500 |
24 Jan 2024 | 153.42 | 154.25 | 148.92 | 149.21 | 149.21 | 2,603 |
23 Jan 2024 | 153.88 | 157.55 | 149.86 | 150.95 | 150.95 | 1,990 |
22 Jan 2024 | 147.50 | 159.08 | 147.50 | 149.25 | 149.25 | 7,604 |
19 Jan 2024 | 144.88 | 147.85 | 140.12 | 145.69 | 145.69 | 4,073 |
18 Jan 2024 | 148.77 | 148.96 | 145.96 | 147.16 | 147.16 | 2,196 |
17 Jan 2024 | 147.20 | 147.26 | 143.77 | 146.44 | 146.44 | 5,510 |
16 Jan 2024 | 159.75 | 159.75 | 150.62 | 151.81 | 151.81 | 3,553 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 160.08 | 162.85 | 157.62 | 159.50 | 159.50 | 1,061 |
11 Jan 2024 | 162.49 | 163.74 | 158.61 | 161.21 | 161.21 | 1,620 |
10 Jan 2024 | 166.55 | 166.91 | 159.91 | 161.19 | 161.19 | 6,867 |
09 Jan 2024 | 164.79 | 167.35 | 163.52 | 167.01 | 167.01 | 6,299 |
08 Jan 2024 | 165.03 | 167.00 | 161.61 | 166.80 | 166.80 | 1,787 |
05 Jan 2024 | 164.54 | 170.38 | 164.54 | 167.76 | 167.76 | 1,324 |
04 Jan 2024 | 166.38 | 168.11 | 165.39 | 167.94 | 167.94 | 691 |
03 Jan 2024 | 172.07 | 172.07 | 164.15 | 168.61 | 168.61 | 2,484 |
02 Jan 2024 | 169.69 | 177.93 | 169.39 | 174.10 | 174.10 | 2,571 |
29 Dec 2023 | 172.10 | 174.00 | 171.17 | 173.06 | 173.06 | 2,570 |
28 Dec 2023 | 172.53 | 176.05 | 171.39 | 172.78 | 172.78 | 2,446 |
27 Dec 2023 | 172.96 | 174.30 | 172.63 | 173.57 | 173.57 | 1,132 |
22 Dec 2023 | 170.14 | 172.00 | 169.27 | 170.87 | 170.87 | 4,575 |
21 Dec 2023 | 168.59 | 171.86 | 165.83 | 168.97 | 168.97 | 2,886 |
20 Dec 2023 | 172.00 | 172.00 | 166.67 | 167.88 | 167.88 | 2,672 |
19 Dec 2023 | 167.97 | 177.40 | 167.00 | 173.84 | 173.84 | 6,327 |
18 Dec 2023 | 166.00 | 168.88 | 163.33 | 167.07 | 167.07 | 3,709 |
15 Dec 2023 | 159.53 | 167.75 | 159.53 | 166.66 | 166.66 | 9,029 |
14 Dec 2023 | 146.56 | 163.75 | 146.56 | 159.14 | 159.14 | 27,516 |
13 Dec 2023 | 138.27 | 140.75 | 137.33 | 138.94 | 138.94 | 937 |
12 Dec 2023 | 145.96 | 145.96 | 137.58 | 138.21 | 138.21 | 3,258 |
11 Dec 2023 | 145.78 | 149.30 | 144.31 | 145.04 | 145.04 | 1,527 |
08 Dec 2023 | 144.68 | 152.91 | 142.64 | 144.59 | 144.59 | 7,575 |
07 Dec 2023 | 144.63 | 146.23 | 142.70 | 144.78 | 144.78 | 1,506 |
06 Dec 2023 | 156.75 | 157.37 | 147.50 | 148.04 | 148.04 | 1,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |