Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 124.40 | 124.40 | 124.00 | 124.60 | 124.60 | 5,182,992 |
16 Apr 2024 | 124.70 | 124.70 | 124.49 | 124.70 | 124.70 | 590,952 |
15 Apr 2024 | 124.90 | 124.96 | 124.60 | 124.90 | 124.90 | 3,511,111 |
12 Apr 2024 | 124.80 | 124.85 | 124.70 | 124.80 | 124.80 | 31,858 |
11 Apr 2024 | 124.50 | 124.90 | 124.50 | 124.50 | 124.50 | 33,142 |
10 Apr 2024 | 124.40 | 124.70 | 124.40 | 124.40 | 124.40 | 367,523 |
09 Apr 2024 | 124.50 | 124.71 | 124.39 | 124.50 | 124.50 | 1,451,903 |
08 Apr 2024 | 124.50 | 124.70 | 124.50 | 124.50 | 124.50 | 239,312 |
05 Apr 2024 | 124.50 | 124.66 | 124.40 | 124.30 | 124.30 | 1,587,313 |
04 Apr 2024 | 124.90 | 124.80 | 124.40 | 124.70 | 124.70 | 244,880 |
03 Apr 2024 | 124.90 | 124.70 | 124.60 | 124.70 | 124.70 | 91,869 |
02 Apr 2024 | 124.60 | 124.62 | 124.40 | 124.60 | 124.60 | 526,858 |
28 Mar 2024 | 124.30 | 124.51 | 124.20 | 124.15 | 124.15 | 691,317 |
27 Mar 2024 | 124.15 | 124.45 | 124.10 | 124.15 | 124.15 | 982,627 |
26 Mar 2024 | 123.78 | 124.25 | 123.90 | 123.78 | 123.78 | 3,396,108 |
25 Mar 2024 | 123.57 | 123.85 | 123.50 | 123.57 | 123.57 | 25,273 |
22 Mar 2024 | 123.43 | 123.60 | 123.35 | 123.47 | 123.47 | 36,601 |
21 Mar 2024 | 123.22 | 123.60 | 123.20 | 123.22 | 123.22 | 304,911 |
20 Mar 2024 | 123.13 | 123.30 | 123.10 | 123.13 | 123.13 | 382,667 |
19 Mar 2024 | 122.95 | 123.25 | 123.00 | 122.95 | 122.95 | 109,000 |
18 Mar 2024 | 122.95 | 123.10 | 122.95 | 123.03 | 123.03 | 53,018 |
15 Mar 2024 | 123.03 | 123.10 | 122.95 | 123.03 | 123.03 | 36,196 |
14 Mar 2024 | 123.03 | 123.15 | 122.94 | 123.03 | 123.03 | 59,485 |
13 Mar 2024 | 122.90 | 123.00 | 122.90 | 122.90 | 122.90 | 75,445 |
12 Mar 2024 | 122.85 | 122.97 | 122.80 | 122.85 | 122.85 | 32,128 |
11 Mar 2024 | 122.75 | 122.90 | 122.75 | 122.80 | 122.80 | 202,708 |
08 Mar 2024 | 122.75 | 122.94 | 122.80 | 122.75 | 122.75 | 38,378 |
07 Mar 2024 | 122.85 | 122.90 | 122.80 | 122.85 | 122.85 | 21,719 |
06 Mar 2024 | 122.85 | 122.85 | 122.70 | 122.75 | 122.75 | 9,262 |
05 Mar 2024 | 122.85 | 122.95 | 122.69 | 123.03 | 123.03 | 18,161 |
04 Mar 2024 | 122.80 | 122.95 | 122.80 | 122.80 | 122.80 | 158,612 |
01 Mar 2024 | 122.80 | 122.90 | 122.80 | 122.85 | 122.85 | 60,327 |
29 Feb 2024 | 122.90 | 122.90 | 122.80 | 122.85 | 122.85 | 198,781 |
28 Feb 2024 | 122.85 | 122.90 | 122.80 | 122.85 | 122.85 | 1,241,875 |
27 Feb 2024 | 122.85 | 122.92 | 122.80 | 122.85 | 122.85 | 372,966 |
26 Feb 2024 | 122.80 | 123.10 | 122.75 | 122.80 | 122.80 | 33,417 |
23 Feb 2024 | 122.80 | 123.35 | 122.75 | 122.80 | 122.80 | 38,284 |
22 Feb 2024 | 122.80 | 122.85 | 122.65 | 122.80 | 122.80 | 1,101,182 |
21 Feb 2024 | 122.80 | 122.85 | 122.65 | 122.90 | 122.90 | 149,121 |
20 Feb 2024 | 122.60 | 122.70 | 122.55 | 122.65 | 122.65 | 1,068,335 |
19 Feb 2024 | 122.50 | 122.70 | 122.49 | 122.50 | 122.50 | 163,418 |
16 Feb 2024 | 122.55 | 122.75 | 122.45 | 122.60 | 122.60 | 1,410,703 |
15 Feb 2024 | 122.55 | 122.60 | 122.44 | 122.55 | 122.55 | 1,491,951 |
14 Feb 2024 | 122.60 | 122.73 | 122.45 | 122.60 | 122.60 | 3,850,298 |
13 Feb 2024 | 122.65 | 122.75 | 122.54 | 122.65 | 122.65 | 6,134,533 |
12 Feb 2024 | 122.70 | 122.75 | 122.60 | 122.70 | 122.70 | 2,417,583 |
09 Feb 2024 | 122.65 | 122.90 | 122.15 | 122.70 | 122.70 | 1,191,557 |
08 Feb 2024 | 122.75 | 122.85 | 122.65 | 122.75 | 122.75 | 3,925,359 |
07 Feb 2024 | 122.95 | 123.00 | 122.70 | 122.95 | 122.95 | 5,122,685 |
06 Feb 2024 | 122.95 | 123.10 | 122.80 | 122.90 | 122.90 | 3,008,599 |
05 Feb 2024 | 122.90 | 123.25 | 122.90 | 123.03 | 123.03 | 140,874 |
02 Feb 2024 | 122.95 | 123.00 | 122.80 | 122.95 | 122.95 | 531,595 |
01 Feb 2024 | 122.85 | 123.30 | 122.75 | 122.85 | 122.85 | 108,041 |
31 Jan 2024 | 122.95 | 123.02 | 122.70 | 122.95 | 122.95 | 217,439 |
30 Jan 2024 | 123.07 | 123.10 | 122.65 | 123.07 | 123.07 | 7,337 |
29 Jan 2024 | 123.18 | 123.45 | 122.94 | 123.18 | 123.18 | 452,701 |
26 Jan 2024 | 122.50 | 123.50 | 122.30 | 122.50 | 122.50 | 429,590 |
25 Jan 2024 | 121.68 | 123.00 | 121.75 | 121.72 | 121.72 | 2,521,448 |
24 Jan 2024 | 121.78 | 122.04 | 121.68 | 121.78 | 121.78 | 3,797,094 |
23 Jan 2024 | 121.68 | 121.95 | 121.65 | 121.68 | 121.68 | 4,722,087 |
22 Jan 2024 | 122.70 | 123.45 | 121.30 | 122.70 | 122.70 | 10,670,543 |
19 Jan 2024 | 105.18 | 106.80 | 103.75 | 105.28 | 105.28 | 51,152 |
18 Jan 2024 | 101.38 | 106.35 | 100.35 | 105.82 | 105.82 | 111,442 |
17 Jan 2024 | 98.26 | 100.95 | 97.00 | 99.67 | 99.67 | 139,329 |
16 Jan 2024 | 96.88 | 99.62 | 97.30 | 98.26 | 98.26 | 152,373 |
15 Jan 2024 | 95.64 | 97.48 | 94.12 | 97.14 | 97.14 | 107,907 |
12 Jan 2024 | 93.64 | 95.44 | 93.58 | 95.01 | 95.01 | 174,576 |
11 Jan 2024 | 93.02 | 93.99 | 92.64 | 93.02 | 93.02 | 38,853 |
10 Jan 2024 | 90.62 | 92.97 | 90.74 | 92.10 | 92.10 | 120,458 |
09 Jan 2024 | 90.42 | 91.20 | 89.74 | 90.56 | 90.56 | 39,802 |
08 Jan 2024 | 89.84 | 90.00 | 88.23 | 88.43 | 88.43 | 50,325 |
05 Jan 2024 | 89.90 | 89.51 | 88.08 | 91.17 | 91.17 | 121,348 |
04 Jan 2024 | 91.22 | 91.44 | 90.02 | 91.17 | 91.17 | 94,682 |
03 Jan 2024 | 92.36 | 93.00 | 90.96 | 90.85 | 90.85 | 556,548 |
02 Jan 2024 | 93.14 | 94.00 | 91.91 | 93.12 | 93.12 | 125,239 |
29 Dec 2023 | 94.83 | 94.98 | 93.12 | 94.83 | 94.83 | 16,115 |
28 Dec 2023 | 94.15 | 95.24 | 93.84 | 94.15 | 94.15 | 116,603 |
27 Dec 2023 | 94.97 | 95.62 | 93.74 | 95.03 | 95.03 | 22,733 |
22 Dec 2023 | 97.12 | 96.99 | 95.08 | 95.67 | 95.67 | 74,570 |
21 Dec 2023 | 99.81 | 99.82 | 91.76 | 95.95 | 95.95 | 177,749 |
20 Dec 2023 | 98.84 | 100.95 | 98.82 | 100.25 | 100.25 | 93,827 |
19 Dec 2023 | 97.18 | 99.58 | 97.00 | 98.69 | 98.69 | 68,033 |
18 Dec 2023 | 95.77 | 97.50 | 96.35 | 97.21 | 97.21 | 73,327 |
15 Dec 2023 | 95.79 | 97.26 | 95.48 | 97.18 | 97.18 | 418,640 |
14 Dec 2023 | 96.38 | 98.38 | 95.01 | 96.34 | 96.34 | 250,143 |
13 Dec 2023 | 94.81 | 95.92 | 94.82 | 94.95 | 94.95 | 263,336 |
12 Dec 2023 | 94.21 | 95.82 | 93.94 | 95.58 | 95.58 | 151,288 |
11 Dec 2023 | 94.09 | 94.68 | 93.68 | 94.09 | 94.09 | 210,316 |
08 Dec 2023 | 92.36 | 95.14 | 92.22 | 95.11 | 95.11 | 202,769 |
07 Dec 2023 | 90.74 | 92.64 | 90.82 | 92.02 | 92.02 | 29,886 |
06 Dec 2023 | 90.33 | 91.86 | 89.88 | 91.61 | 91.61 | 186,054 |
05 Dec 2023 | 90.17 | 90.88 | 88.60 | 90.11 | 90.11 | 199,464 |
04 Dec 2023 | 92.18 | 93.68 | 90.16 | 90.56 | 90.56 | 268,176 |
01 Dec 2023 | 87.69 | 91.62 | 86.30 | 91.58 | 91.58 | 103,632 |
30 Nov 2023 | 88.96 | 90.20 | 83.45 | 87.65 | 87.65 | 321,107 |
29 Nov 2023 | 86.56 | 89.54 | 82.48 | 88.57 | 88.57 | 610,000 |
28 Nov 2023 | 95.30 | 95.48 | 92.34 | 92.47 | 92.47 | 69,920 |
27 Nov 2023 | 96.34 | 96.52 | 94.64 | 94.91 | 94.91 | 74,462 |
24 Nov 2023 | 95.09 | 96.22 | 94.90 | 95.09 | 95.09 | 24,929 |
23 Nov 2023 | 95.65 | 96.00 | 94.91 | 95.44 | 95.44 | 84,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |