Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 133.00 | 134.80 | 133.00 | 133.60 | 133.60 | 878 |
03 May 2024 | 125.25 | 129.80 | 125.00 | 126.00 | 126.00 | 2,286 |
02 May 2024 | 126.30 | 125.73 | 125.73 | 126.00 | 126.00 | 1,142 |
01 May 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
30 Apr 2024 | 128.60 | 129.40 | 127.00 | 128.50 | 128.50 | 2,646 |
29 Apr 2024 | 128.70 | 129.30 | 127.80 | 128.70 | 128.70 | 1,521 |
26 Apr 2024 | 132.20 | 133.40 | 128.90 | 129.75 | 129.75 | 9,598 |
25 Apr 2024 | 130.60 | 135.00 | 125.80 | 133.85 | 133.85 | 63,022 |
24 Apr 2024 | 136.40 | 140.00 | 135.30 | 139.75 | 139.75 | 11,774 |
23 Apr 2024 | 132.30 | 142.00 | 131.40 | 137.75 | 137.75 | 13,772 |
22 Apr 2024 | 130.40 | 131.50 | 130.00 | 130.20 | 130.20 | 4,395 |
19 Apr 2024 | 132.20 | 132.50 | 127.50 | 129.25 | 129.25 | 7,713 |
18 Apr 2024 | 135.35 | 135.80 | 131.80 | 134.50 | 134.50 | 7,621 |
17 Apr 2024 | 138.00 | 138.50 | 135.00 | 136.00 | 136.00 | 29,526 |
16 Apr 2024 | 133.75 | 139.20 | 131.70 | 137.25 | 137.25 | 10,646 |
15 Apr 2024 | 137.05 | 138.70 | 134.00 | 134.60 | 134.60 | 70,430 |
12 Apr 2024 | 140.40 | 140.81 | 137.40 | 139.35 | 139.35 | 54,307 |
11 Apr 2024 | 139.25 | 139.40 | 134.70 | 135.65 | 135.65 | 22,153 |
10 Apr 2024 | 148.00 | 152.80 | 137.00 | 137.15 | 137.15 | 40,567 |
09 Apr 2024 | 145.05 | 145.72 | 143.00 | 144.40 | 144.40 | 56,161 |
08 Apr 2024 | 150.10 | 150.50 | 144.80 | 148.80 | 148.80 | 7,066 |
05 Apr 2024 | 147.75 | 149.50 | 144.80 | 147.85 | 147.85 | 18,281 |
04 Apr 2024 | 152.00 | 152.50 | 149.00 | 152.10 | 152.10 | 10,029 |
03 Apr 2024 | 147.85 | 150.00 | 145.30 | 145.75 | 145.75 | 9,411 |
02 Apr 2024 | 152.20 | 152.80 | 148.40 | 151.55 | 151.55 | 7,756 |
28 Mar 2024 | 148.40 | 152.70 | 147.15 | 151.63 | 151.63 | 16,900 |
27 Mar 2024 | 142.57 | 149.02 | 141.55 | 148.57 | 148.57 | 13,394 |
26 Mar 2024 | 147.40 | 148.75 | 141.05 | 141.05 | 141.05 | 13,000 |
25 Mar 2024 | 144.93 | 147.75 | 145.00 | 145.15 | 145.15 | 13,251 |
22 Mar 2024 | 143.40 | 145.22 | 142.40 | 143.82 | 143.82 | 43,459 |
21 Mar 2024 | 141.52 | 144.90 | 140.05 | 143.57 | 143.57 | 47,408 |
20 Mar 2024 | 144.30 | 144.40 | 140.30 | 144.15 | 144.15 | 81,312 |
19 Mar 2024 | 140.25 | 142.60 | 139.65 | 140.20 | 140.20 | 11,804 |
18 Mar 2024 | 141.68 | 145.98 | 140.85 | 144.77 | 144.77 | 29,369 |
15 Mar 2024 | 138.73 | 144.70 | 139.20 | 141.82 | 141.82 | 183,410 |
14 Mar 2024 | 127.00 | 140.90 | 124.25 | 139.57 | 139.57 | 22,055 |
13 Mar 2024 | 134.15 | 134.65 | 127.50 | 130.40 | 130.40 | 9,923 |
12 Mar 2024 | 125.40 | 133.00 | 125.20 | 131.05 | 131.05 | 30,706 |
11 Mar 2024 | 118.45 | 125.45 | 118.20 | 123.10 | 123.10 | 23,552 |
08 Mar 2024 | 126.40 | 126.50 | 120.60 | 124.88 | 124.88 | 7,085 |
07 Mar 2024 | 129.52 | 130.00 | 123.35 | 124.53 | 124.53 | 50,410 |
06 Mar 2024 | 131.45 | 134.85 | 130.05 | 134.15 | 134.15 | 20,561 |
05 Mar 2024 | 131.20 | 139.45 | 128.00 | 127.68 | 127.68 | 15,657 |
04 Mar 2024 | 130.30 | 131.90 | 127.65 | 130.15 | 130.15 | 14,815 |
01 Mar 2024 | 140.57 | 140.35 | 128.60 | 130.57 | 130.57 | 45,348 |
29 Feb 2024 | 142.30 | 141.20 | 139.80 | 140.40 | 140.40 | 17,817 |
28 Feb 2024 | 141.82 | 142.00 | 139.42 | 140.30 | 140.30 | 6,749 |
27 Feb 2024 | 142.82 | 143.50 | 140.75 | 142.20 | 142.20 | 18,530 |
26 Feb 2024 | 140.82 | 143.25 | 137.85 | 138.30 | 138.30 | 28,003 |
23 Feb 2024 | 140.35 | 142.15 | 140.40 | 141.52 | 141.52 | 3,718 |
22 Feb 2024 | 141.10 | 143.05 | 139.80 | 139.68 | 139.68 | 27,828 |
21 Feb 2024 | 142.63 | 144.20 | 140.00 | 142.68 | 142.68 | 5,022 |
20 Feb 2024 | 145.73 | 143.25 | 136.95 | 142.77 | 142.77 | 12,925 |
19 Feb 2024 | 145.52 | 146.25 | 144.65 | 145.40 | 145.40 | 5,051 |
16 Feb 2024 | 146.93 | 146.90 | 143.88 | 145.00 | 145.00 | 6,399 |
15 Feb 2024 | 149.93 | 150.00 | 145.35 | 146.40 | 146.40 | 3,705 |
14 Feb 2024 | 144.68 | 149.70 | 144.47 | 147.52 | 147.52 | 28,836 |
13 Feb 2024 | 148.10 | 148.30 | 145.00 | 147.20 | 147.20 | 49,004 |
12 Feb 2024 | 145.73 | 149.85 | 145.35 | 149.57 | 149.57 | 21,377 |
09 Feb 2024 | 142.77 | 146.40 | 143.35 | 142.77 | 142.77 | 132,557 |
08 Feb 2024 | 143.35 | 144.90 | 142.50 | 143.15 | 143.15 | 23,685 |
07 Feb 2024 | 144.10 | 148.75 | 139.25 | 149.10 | 149.10 | 78,401 |
06 Feb 2024 | 138.05 | 144.95 | 138.30 | 140.00 | 140.00 | 22,726 |
05 Feb 2024 | 135.68 | 140.10 | 135.80 | 139.82 | 139.82 | 8,028 |
02 Feb 2024 | 132.73 | 139.30 | 133.13 | 134.15 | 134.15 | 28,838 |
01 Feb 2024 | 129.57 | 134.24 | 129.58 | 133.93 | 133.93 | 9,761 |
31 Jan 2024 | 129.68 | 130.95 | 128.95 | 130.30 | 130.30 | 1,891 |
30 Jan 2024 | 129.20 | 132.10 | 129.05 | 129.73 | 129.73 | 1,973 |
29 Jan 2024 | 132.35 | 132.75 | 128.10 | 130.30 | 130.30 | 4,637 |
26 Jan 2024 | 134.20 | 134.30 | 131.54 | 133.68 | 133.68 | 3,006 |
25 Jan 2024 | 131.52 | 135.50 | 129.55 | 135.30 | 135.30 | 1,962 |
24 Jan 2024 | 130.73 | 133.30 | 130.40 | 130.68 | 130.68 | 3,319 |
23 Jan 2024 | 128.63 | 130.17 | 127.45 | 128.52 | 128.52 | 24,791 |
22 Jan 2024 | 129.00 | 129.25 | 126.20 | 127.88 | 127.88 | 13,208 |
19 Jan 2024 | 125.82 | 128.65 | 124.80 | 126.15 | 126.15 | 11,620 |
18 Jan 2024 | 121.82 | 124.30 | 119.70 | 120.82 | 120.82 | 15,041 |
17 Jan 2024 | 123.93 | 124.20 | 118.75 | 119.53 | 119.53 | 24,344 |
16 Jan 2024 | 124.05 | 125.90 | 123.65 | 124.72 | 124.72 | 45,923 |
15 Jan 2024 | 126.35 | 129.40 | 124.75 | 126.15 | 126.15 | 7,770 |
12 Jan 2024 | 125.00 | 131.75 | 124.90 | 130.15 | 130.15 | 13,646 |
11 Jan 2024 | 132.00 | 131.55 | 123.30 | 125.63 | 125.63 | 27,017 |
10 Jan 2024 | 141.93 | 142.75 | 130.59 | 131.52 | 131.52 | 53,040 |
09 Jan 2024 | 140.88 | 144.45 | 139.20 | 140.77 | 140.77 | 57,059 |
08 Jan 2024 | 136.93 | 141.50 | 135.90 | 137.15 | 137.15 | 15,624 |
05 Jan 2024 | 132.93 | 137.10 | 132.20 | 134.63 | 134.63 | 23,317 |
04 Jan 2024 | 128.45 | 130.00 | 125.70 | 127.35 | 127.35 | 5,518 |
03 Jan 2024 | 130.73 | 131.13 | 127.05 | 128.52 | 128.52 | 16,841 |
02 Jan 2024 | 132.57 | 134.45 | 130.80 | 131.15 | 131.15 | 7,264 |
29 Dec 2023 | 131.82 | 132.55 | 130.90 | 131.57 | 131.57 | 1,271 |
28 Dec 2023 | 134.00 | 134.70 | 131.25 | 132.73 | 132.73 | 2,948 |
27 Dec 2023 | 130.68 | 134.35 | 129.45 | 130.15 | 130.15 | 3,804 |
22 Dec 2023 | 132.68 | 132.30 | 122.75 | 127.78 | 127.78 | 9,605 |
21 Dec 2023 | 135.20 | 136.45 | 133.20 | 134.30 | 134.30 | 5,767 |
20 Dec 2023 | 133.82 | 137.05 | 133.75 | 134.68 | 134.68 | 19,012 |
19 Dec 2023 | 135.10 | 136.00 | 132.35 | 134.45 | 134.45 | 9,033 |
18 Dec 2023 | 135.25 | 134.95 | 131.65 | 133.35 | 133.35 | 7,897 |
15 Dec 2023 | 134.52 | 136.84 | 133.50 | 135.45 | 135.45 | 5,672 |
14 Dec 2023 | 134.30 | 136.70 | 132.10 | 134.40 | 134.40 | 89,323 |
13 Dec 2023 | 131.57 | 132.95 | 130.95 | 132.57 | 132.57 | 83,750 |
12 Dec 2023 | 135.52 | 136.10 | 132.05 | 136.00 | 136.00 | 27,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |