Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 165.54 | 167.38 | 164.21 | 165.18 | 165.18 | 299,112 |
02 May 2024 | 164.52 | 165.58 | 161.56 | 163.27 | 163.27 | 316,100 |
01 May 2024 | 160.99 | 166.32 | 160.28 | 162.85 | 162.85 | 491,400 |
30 Apr 2024 | 163.61 | 164.52 | 161.12 | 161.15 | 161.15 | 602,400 |
29 Apr 2024 | 169.20 | 170.41 | 165.28 | 165.43 | 165.43 | 602,300 |
26 Apr 2024 | 165.98 | 178.13 | 165.11 | 169.88 | 169.88 | 1,532,500 |
25 Apr 2024 | 158.48 | 160.82 | 155.50 | 160.38 | 160.38 | 793,400 |
24 Apr 2024 | 157.18 | 160.75 | 156.16 | 159.52 | 159.52 | 537,700 |
23 Apr 2024 | 155.69 | 158.73 | 155.42 | 158.27 | 158.27 | 393,100 |
22 Apr 2024 | 154.53 | 155.55 | 153.32 | 154.57 | 154.57 | 403,100 |
19 Apr 2024 | 154.02 | 156.55 | 152.96 | 154.14 | 154.14 | 505,900 |
18 Apr 2024 | 153.12 | 155.48 | 153.01 | 154.62 | 154.62 | 498,300 |
17 Apr 2024 | 156.00 | 156.00 | 152.27 | 152.33 | 152.33 | 717,900 |
16 Apr 2024 | 151.16 | 155.41 | 150.08 | 154.60 | 154.60 | 484,300 |
15 Apr 2024 | 156.21 | 157.14 | 152.28 | 152.36 | 152.36 | 453,000 |
12 Apr 2024 | 152.70 | 155.45 | 152.50 | 154.11 | 154.11 | 482,900 |
11 Apr 2024 | 153.35 | 154.76 | 150.20 | 153.37 | 153.37 | 665,800 |
10 Apr 2024 | 156.05 | 156.31 | 152.74 | 154.43 | 154.43 | 546,200 |
09 Apr 2024 | 159.31 | 161.17 | 158.68 | 160.27 | 160.27 | 320,300 |
08 Apr 2024 | 159.46 | 160.43 | 157.96 | 159.03 | 159.03 | 457,900 |
05 Apr 2024 | 156.62 | 159.16 | 156.15 | 158.46 | 158.46 | 420,400 |
04 Apr 2024 | 161.18 | 161.99 | 156.63 | 156.79 | 156.79 | 445,800 |
03 Apr 2024 | 158.85 | 161.36 | 158.85 | 159.95 | 159.95 | 384,400 |
02 Apr 2024 | 162.83 | 163.23 | 159.10 | 159.92 | 159.92 | 414,600 |
01 Apr 2024 | 165.34 | 166.80 | 163.57 | 164.76 | 164.76 | 303,100 |
28 Mar 2024 | 167.57 | 168.93 | 165.57 | 165.58 | 165.58 | 290,100 |
27 Mar 2024 | 163.44 | 167.76 | 163.44 | 167.46 | 167.46 | 310,000 |
26 Mar 2024 | 162.53 | 162.90 | 160.71 | 161.94 | 161.94 | 206,800 |
25 Mar 2024 | 162.37 | 164.20 | 160.70 | 161.76 | 161.76 | 681,400 |
22 Mar 2024 | 165.01 | 165.81 | 161.81 | 162.22 | 162.22 | 310,600 |
21 Mar 2024 | 162.55 | 166.60 | 162.46 | 165.29 | 165.29 | 719,500 |
20 Mar 2024 | 160.03 | 161.83 | 160.03 | 161.68 | 161.68 | 503,800 |
19 Mar 2024 | 158.51 | 161.44 | 158.12 | 159.62 | 159.62 | 431,900 |
18 Mar 2024 | 160.00 | 161.67 | 157.94 | 158.85 | 158.85 | 633,500 |
15 Mar 2024 | 154.90 | 159.21 | 154.90 | 159.10 | 159.10 | 1,174,900 |
14 Mar 2024 | 153.77 | 155.42 | 152.79 | 155.24 | 155.24 | 883,100 |
13 Mar 2024 | 149.51 | 154.42 | 149.51 | 154.00 | 154.00 | 354,100 |
12 Mar 2024 | 148.87 | 149.93 | 147.94 | 149.61 | 149.61 | 200,600 |
11 Mar 2024 | 148.56 | 149.38 | 147.31 | 148.38 | 148.38 | 234,300 |
08 Mar 2024 | 148.29 | 152.32 | 148.29 | 149.01 | 149.01 | 389,100 |
07 Mar 2024 | 145.81 | 147.99 | 145.28 | 147.74 | 147.74 | 262,000 |
06 Mar 2024 | 147.38 | 147.38 | 143.88 | 145.18 | 145.18 | 411,600 |
05 Mar 2024 | 146.38 | 149.11 | 146.06 | 147.28 | 147.28 | 225,700 |
04 Mar 2024 | 151.90 | 153.05 | 147.79 | 147.85 | 147.85 | 498,200 |
01 Mar 2024 | 149.77 | 152.50 | 147.67 | 151.98 | 151.98 | 573,200 |
29 Feb 2024 | 146.99 | 149.96 | 145.68 | 149.80 | 149.80 | 432,500 |
28 Feb 2024 | 144.71 | 146.68 | 143.83 | 144.42 | 144.42 | 416,800 |
27 Feb 2024 | 143.68 | 146.35 | 143.17 | 144.48 | 144.48 | 415,600 |
26 Feb 2024 | 140.09 | 142.15 | 139.54 | 142.02 | 142.02 | 404,900 |
23 Feb 2024 | 138.28 | 141.75 | 137.26 | 140.93 | 140.93 | 385,700 |
22 Feb 2024 | 138.84 | 139.91 | 136.79 | 138.00 | 138.00 | 418,000 |
21 Feb 2024 | 137.32 | 140.14 | 136.35 | 137.54 | 137.54 | 409,200 |
20 Feb 2024 | 140.44 | 141.20 | 137.09 | 138.38 | 138.38 | 633,500 |
16 Feb 2024 | 142.67 | 144.97 | 140.47 | 142.75 | 142.75 | 439,800 |
15 Feb 2024 | 144.12 | 146.29 | 141.89 | 143.98 | 143.98 | 725,900 |
14 Feb 2024 | 146.53 | 147.39 | 143.42 | 144.24 | 144.24 | 1,110,600 |
13 Feb 2024 | 153.24 | 155.00 | 146.29 | 147.82 | 147.82 | 809,000 |
12 Feb 2024 | 152.68 | 154.84 | 152.68 | 153.88 | 153.88 | 545,100 |
09 Feb 2024 | 147.54 | 152.93 | 146.98 | 152.17 | 152.17 | 449,600 |
08 Feb 2024 | 144.81 | 147.95 | 144.44 | 147.01 | 147.01 | 329,700 |
07 Feb 2024 | 144.98 | 146.58 | 143.20 | 144.42 | 144.42 | 375,000 |
06 Feb 2024 | 143.83 | 145.54 | 142.90 | 144.17 | 144.17 | 471,600 |
05 Feb 2024 | 144.74 | 146.52 | 142.39 | 143.96 | 143.96 | 408,700 |
02 Feb 2024 | 143.18 | 148.20 | 143.18 | 146.70 | 146.70 | 414,900 |
01 Feb 2024 | 141.11 | 147.16 | 140.88 | 145.63 | 145.63 | 670,500 |
31 Jan 2024 | 139.71 | 143.23 | 137.14 | 139.66 | 139.66 | 570,600 |
30 Jan 2024 | 142.54 | 145.91 | 142.43 | 143.25 | 143.25 | 193,700 |
29 Jan 2024 | 140.28 | 143.93 | 140.22 | 143.24 | 143.24 | 278,000 |
26 Jan 2024 | 138.40 | 140.28 | 138.30 | 140.20 | 140.20 | 227,100 |
25 Jan 2024 | 137.90 | 138.81 | 136.50 | 138.24 | 138.24 | 355,100 |
24 Jan 2024 | 141.65 | 141.65 | 136.54 | 136.97 | 136.97 | 284,500 |
23 Jan 2024 | 143.60 | 144.14 | 139.66 | 139.77 | 139.77 | 305,500 |
22 Jan 2024 | 141.27 | 144.09 | 141.20 | 142.65 | 142.65 | 695,900 |
19 Jan 2024 | 140.68 | 142.54 | 138.53 | 140.59 | 140.59 | 270,400 |
18 Jan 2024 | 140.28 | 141.38 | 139.65 | 140.71 | 140.71 | 208,100 |
17 Jan 2024 | 137.48 | 139.62 | 135.55 | 139.19 | 139.19 | 419,000 |
16 Jan 2024 | 134.39 | 138.20 | 133.13 | 137.80 | 137.80 | 396,600 |
12 Jan 2024 | 141.77 | 142.60 | 134.45 | 135.73 | 135.73 | 409,400 |
11 Jan 2024 | 141.65 | 141.88 | 137.70 | 141.35 | 141.35 | 390,600 |
10 Jan 2024 | 143.38 | 144.23 | 141.18 | 142.40 | 142.40 | 341,700 |
09 Jan 2024 | 141.88 | 143.39 | 141.09 | 143.20 | 143.20 | 248,300 |
08 Jan 2024 | 140.50 | 144.04 | 138.90 | 143.14 | 143.14 | 271,400 |
05 Jan 2024 | 140.00 | 142.79 | 139.80 | 140.21 | 140.21 | 260,200 |
04 Jan 2024 | 142.83 | 143.84 | 140.71 | 140.82 | 140.82 | 285,000 |
03 Jan 2024 | 148.43 | 149.03 | 142.66 | 143.35 | 143.35 | 350,100 |
02 Jan 2024 | 149.84 | 152.88 | 148.80 | 150.69 | 150.69 | 279,200 |
29 Dec 2023 | 150.98 | 151.99 | 149.52 | 150.18 | 150.18 | 281,600 |
28 Dec 2023 | 150.34 | 151.69 | 150.14 | 151.50 | 151.50 | 183,900 |
27 Dec 2023 | 151.60 | 152.37 | 150.25 | 151.11 | 151.11 | 180,000 |
26 Dec 2023 | 151.00 | 153.00 | 150.52 | 152.22 | 152.22 | 199,800 |
22 Dec 2023 | 151.17 | 152.44 | 149.71 | 150.88 | 150.88 | 251,200 |
21 Dec 2023 | 152.03 | 154.38 | 151.02 | 152.00 | 152.00 | 522,400 |
20 Dec 2023 | 149.82 | 152.04 | 147.85 | 147.89 | 147.89 | 263,000 |
19 Dec 2023 | 147.72 | 150.91 | 147.72 | 150.82 | 150.82 | 319,000 |
18 Dec 2023 | 148.50 | 149.51 | 146.71 | 146.94 | 146.94 | 450,300 |
15 Dec 2023 | 149.43 | 149.43 | 146.20 | 147.61 | 147.61 | 687,900 |
14 Dec 2023 | 143.54 | 149.54 | 143.54 | 149.11 | 149.11 | 702,300 |
13 Dec 2023 | 133.66 | 140.21 | 133.01 | 140.14 | 140.14 | 818,700 |
12 Dec 2023 | 135.63 | 135.73 | 133.84 | 133.90 | 133.90 | 443,500 |
11 Dec 2023 | 136.73 | 137.98 | 135.11 | 136.26 | 136.26 | 265,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |