Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 137.30 | 138.50 | 135.40 | 137.48 | 137.48 | 6,063 |
18 Apr 2024 | 140.30 | 139.30 | 135.50 | 137.27 | 137.27 | 14,656 |
17 Apr 2024 | 140.80 | 142.60 | 141.60 | 141.80 | 141.80 | 990 |
16 Apr 2024 | 138.80 | 141.00 | 139.10 | 140.50 | 140.50 | 6,299 |
15 Apr 2024 | 140.05 | 141.50 | 139.50 | 140.49 | 140.49 | 6,340 |
12 Apr 2024 | 141.50 | 143.83 | 142.40 | 143.79 | 143.79 | 2,509 |
11 Apr 2024 | 135.55 | 140.00 | 138.70 | 139.30 | 139.30 | 2,867 |
10 Apr 2024 | 133.65 | 136.80 | 134.40 | 136.60 | 136.60 | 4,152 |
09 Apr 2024 | 131.75 | 136.00 | 132.40 | 135.56 | 135.56 | 251,373 |
08 Apr 2024 | 130.85 | 132.22 | 129.70 | 130.70 | 130.70 | 124,424 |
05 Apr 2024 | 128.35 | 132.00 | 129.80 | 131.63 | 131.63 | 15,533 |
04 Apr 2024 | 130.05 | 129.95 | 129.70 | 129.70 | 129.70 | 1,569 |
03 Apr 2024 | 130.05 | 130.49 | 129.40 | 129.66 | 129.66 | 5,575 |
02 Apr 2024 | 128.35 | 130.30 | 127.30 | 129.09 | 129.09 | 61,991 |
28 Mar 2024 | 123.78 | 127.30 | 125.00 | 125.00 | 125.00 | 15,558 |
27 Mar 2024 | 125.57 | 125.20 | 124.15 | 124.63 | 124.63 | 2,768 |
26 Mar 2024 | 125.65 | 125.60 | 124.90 | 124.90 | 124.90 | 2,134 |
25 Mar 2024 | 124.95 | 127.00 | 124.33 | 124.33 | 124.33 | 3,376 |
22 Mar 2024 | 122.32 | 124.06 | 123.11 | 124.04 | 124.04 | 3,797 |
21 Mar 2024 | 121.43 | 125.65 | 123.50 | 123.50 | 123.50 | 7,535 |
20 Mar 2024 | 121.53 | 125.40 | 123.44 | 123.44 | 123.44 | 3,552 |
19 Mar 2024 | 118.22 | 124.54 | 122.55 | 124.54 | 124.54 | 6,551 |
18 Mar 2024 | 117.38 | 123.10 | 122.45 | 122.98 | 122.98 | 3,993 |
15 Mar 2024 | 117.55 | 123.25 | 119.90 | 120.99 | 120.99 | 4,831 |
14 Mar 2024 | 116.43 | 119.55 | 118.60 | 119.38 | 119.38 | 4,790 |
13 Mar 2024 | 113.10 | 117.61 | 113.95 | 115.52 | 115.52 | 4,885 |
12 Mar 2024 | 112.93 | 115.15 | 113.85 | 114.75 | 114.75 | 118,682 |
11 Mar 2024 | 113.70 | 113.85 | 112.85 | 113.39 | 113.39 | 3,563 |
08 Mar 2024 | 117.85 | 117.55 | 115.31 | 115.31 | 115.31 | 1,339 |
07 Mar 2024 | 114.13 | 117.65 | 116.55 | 117.45 | 117.45 | 4,606 |
06 Mar 2024 | 113.40 | 116.04 | 114.35 | 114.75 | 114.75 | 4,440 |
05 Mar 2024 | 111.88 | 114.70 | 113.25 | 113.99 | 113.99 | 4,321 |
04 Mar 2024 | 109.32 | 116.20 | 112.40 | 114.73 | 114.73 | 16,804 |
01 Mar 2024 | 107.13 | 111.99 | 108.10 | 109.47 | 109.47 | 10,554 |
29 Feb 2024 | 107.00 | 109.25 | 107.95 | 108.29 | 108.29 | 2,360 |
28 Feb 2024 | 107.88 | 109.55 | 108.20 | 109.06 | 109.06 | 26,091 |
27 Feb 2024 | 107.63 | 109.50 | 108.05 | 108.60 | 108.60 | 404,419 |
26 Feb 2024 | 110.70 | 109.65 | 107.44 | 107.45 | 107.45 | 6,164 |
23 Feb 2024 | 114.55 | 116.00 | 111.11 | 112.83 | 112.83 | 8,054 |
22 Feb 2024 | 114.22 | 115.65 | 113.55 | 114.99 | 114.99 | 3,076 |
21 Feb 2024 | 114.72 | 115.21 | 112.55 | 115.20 | 115.20 | 112,538 |
20 Feb 2024 | 115.13 | 117.40 | 113.55 | 115.92 | 115.92 | 5,050 |
19 Feb 2024 | 119.20 | 119.40 | 117.00 | 117.66 | 117.66 | 31,220 |
16 Feb 2024 | 116.07 | 120.75 | 119.90 | 120.42 | 120.42 | 12,236 |
15 Feb 2024 | 114.93 | 119.76 | 117.90 | 118.12 | 118.12 | 3,691 |
14 Feb 2024 | 115.45 | 119.75 | 118.60 | 118.60 | 118.60 | 8,770 |
13 Feb 2024 | 113.18 | 118.60 | 115.85 | 117.76 | 117.76 | 56,667 |
12 Feb 2024 | 113.22 | 115.70 | 111.00 | 112.45 | 112.45 | 7,723 |
09 Feb 2024 | 111.30 | 112.75 | 111.60 | 112.19 | 112.19 | 7,036 |
08 Feb 2024 | 108.07 | 111.95 | 107.20 | 111.02 | 111.02 | 6,699 |
07 Feb 2024 | 110.18 | 109.45 | 107.30 | 108.87 | 108.87 | 6,274 |
06 Feb 2024 | 110.97 | 110.16 | 104.20 | 104.34 | 104.34 | 354,793 |
05 Feb 2024 | 114.15 | 112.70 | 110.85 | 111.35 | 111.35 | 10,690 |
02 Feb 2024 | 116.93 | 114.10 | 112.30 | 113.07 | 113.07 | 2,757 |
01 Feb 2024 | 117.07 | 117.75 | 116.60 | 116.60 | 116.60 | 1,275 |
31 Jan 2024 | 116.97 | 115.85 | 115.45 | 115.60 | 115.60 | 3,189 |
30 Jan 2024 | 117.18 | 116.01 | 113.60 | 116.00 | 116.00 | 30,313 |
29 Jan 2024 | 117.63 | 117.95 | 115.46 | 116.25 | 116.25 | 6,147 |
26 Jan 2024 | 116.95 | 116.16 | 116.16 | 116.16 | 116.16 | 1,718 |
25 Jan 2024 | 116.22 | 117.05 | 116.51 | 116.51 | 116.51 | 3,079 |
24 Jan 2024 | 113.80 | 116.01 | 115.60 | 115.99 | 115.99 | 1,244 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 113.53 | 114.07 | 113.76 | 114.07 | 114.07 | 2,913 |
19 Jan 2024 | 114.47 | 114.85 | 113.50 | 113.63 | 113.63 | 12,637 |
18 Jan 2024 | 114.10 | 114.40 | 112.25 | 114.03 | 114.03 | 22,600 |
17 Jan 2024 | 113.95 | 113.10 | 111.85 | 112.40 | 112.40 | 17,833 |
16 Jan 2024 | 119.03 | 116.15 | 114.06 | 114.12 | 114.12 | 20,633 |
15 Jan 2024 | 116.93 | 118.45 | 115.90 | 118.35 | 118.35 | 9,482 |
12 Jan 2024 | 114.28 | 119.20 | 116.80 | 117.10 | 117.10 | 1,544 |
11 Jan 2024 | 113.68 | 115.20 | 113.55 | 114.46 | 114.46 | 8,256 |
10 Jan 2024 | 118.63 | 116.15 | 115.00 | 115.95 | 115.95 | 10,642 |
09 Jan 2024 | 118.80 | 116.60 | 115.00 | 115.98 | 115.98 | 116,870 |
08 Jan 2024 | 121.97 | 118.05 | 114.35 | 115.57 | 115.57 | 16,004 |
05 Jan 2024 | 118.10 | 118.85 | 117.35 | 117.50 | 117.50 | 2,884 |
04 Jan 2024 | 121.68 | 122.30 | 119.25 | 119.90 | 119.90 | 13,851 |
03 Jan 2024 | 114.70 | 121.25 | 116.70 | 119.21 | 119.21 | 19,842 |
02 Jan 2024 | 114.72 | 122.95 | 120.70 | 121.55 | 121.55 | 15,045 |
29 Dec 2023 | 112.68 | 122.30 | 121.10 | 121.85 | 121.85 | 6,154 |
28 Dec 2023 | 114.60 | 125.35 | 122.65 | 122.89 | 122.89 | 4,674 |
27 Dec 2023 | 113.28 | 128.26 | 125.35 | 128.26 | 128.26 | 3,738 |
22 Dec 2023 | 112.53 | 125.01 | 122.40 | 122.40 | 122.40 | 406,383 |
21 Dec 2023 | 111.80 | 122.70 | 119.40 | 122.45 | 122.45 | 23,041 |
20 Dec 2023 | 110.60 | 121.00 | 117.25 | 117.25 | 117.25 | 16,818 |
19 Dec 2023 | 109.78 | 117.60 | 115.95 | 115.95 | 115.95 | 9,897 |
18 Dec 2023 | 108.40 | 116.40 | 111.80 | 111.80 | 111.80 | 537,177 |
15 Dec 2023 | 108.40 | 115.10 | 111.55 | 114.96 | 114.96 | 86,101 |
14 Dec 2023 | 107.13 | 112.85 | 108.65 | 111.93 | 111.93 | 30,717 |
13 Dec 2023 | 107.65 | 109.00 | 105.85 | 108.31 | 108.31 | 3,449 |
12 Dec 2023 | 108.10 | 109.50 | 107.15 | 107.85 | 107.85 | 21,844 |
11 Dec 2023 | 108.10 | 110.43 | 108.66 | 109.09 | 109.09 | 10,975 |
08 Dec 2023 | 107.70 | 110.00 | 107.75 | 108.65 | 108.65 | 32,692 |
07 Dec 2023 | 107.97 | 108.15 | 106.90 | 107.89 | 107.89 | 61,693 |
06 Dec 2023 | 113.47 | 111.45 | 107.80 | 108.52 | 108.52 | 123,162 |
05 Dec 2023 | 112.20 | 116.30 | 113.40 | 114.79 | 114.79 | 3,536 |
04 Dec 2023 | 114.88 | 114.90 | 112.15 | 114.12 | 114.12 | 84,448 |
01 Dec 2023 | 119.18 | 118.25 | 115.10 | 117.93 | 117.93 | 14,118 |
30 Nov 2023 | 110.63 | 114.80 | 111.15 | 111.84 | 111.84 | 124,219 |
29 Nov 2023 | 106.00 | 108.70 | 107.74 | 108.44 | 108.44 | 53,486 |
28 Nov 2023 | 104.60 | 107.36 | 105.50 | 105.70 | 105.70 | 25,457 |
27 Nov 2023 | 104.18 | 106.70 | 105.10 | 106.14 | 106.14 | 40,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |