Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 102.00 | 99.67 | 95.50 | 97.83 | 97.83 | 4,672,053 |
24 Apr 2024 | 102.00 | 103.75 | 97.24 | 99.88 | 99.88 | 11,638,000 |
23 Apr 2024 | 97.32 | 98.37 | 95.05 | 96.04 | 96.04 | 11,212,400 |
22 Apr 2024 | 89.94 | 94.32 | 89.06 | 93.11 | 93.11 | 15,199,500 |
19 Apr 2024 | 100.00 | 103.01 | 85.61 | 87.19 | 87.19 | 29,269,900 |
18 Apr 2024 | 106.32 | 107.30 | 102.58 | 104.92 | 104.92 | 11,961,200 |
17 Apr 2024 | 121.87 | 122.68 | 107.01 | 107.56 | 107.56 | 19,639,200 |
16 Apr 2024 | 122.00 | 124.24 | 120.91 | 122.22 | 122.22 | 4,071,500 |
15 Apr 2024 | 126.20 | 126.87 | 120.95 | 122.32 | 122.32 | 5,003,300 |
12 Apr 2024 | 128.99 | 130.34 | 125.37 | 126.33 | 126.33 | 4,900,000 |
11 Apr 2024 | 126.00 | 131.20 | 125.51 | 131.13 | 131.13 | 6,139,100 |
10 Apr 2024 | 124.99 | 127.60 | 123.89 | 125.18 | 125.18 | 4,974,500 |
09 Apr 2024 | 133.51 | 135.41 | 124.50 | 126.81 | 126.81 | 12,997,200 |
08 Apr 2024 | 124.82 | 130.50 | 123.39 | 129.25 | 129.25 | 6,943,900 |
05 Apr 2024 | 122.60 | 125.72 | 120.02 | 124.82 | 124.82 | 4,528,900 |
04 Apr 2024 | 126.50 | 127.98 | 121.82 | 122.01 | 122.01 | 5,477,300 |
03 Apr 2024 | 123.00 | 125.98 | 122.62 | 125.31 | 125.31 | 3,876,000 |
02 Apr 2024 | 125.20 | 125.63 | 121.12 | 124.28 | 124.28 | 5,042,800 |
01 Apr 2024 | 126.36 | 128.73 | 124.64 | 126.91 | 126.91 | 5,011,900 |
28 Mar 2024 | 125.68 | 128.32 | 124.16 | 124.99 | 124.99 | 7,385,800 |
27 Mar 2024 | 130.00 | 130.86 | 122.83 | 125.62 | 125.62 | 11,317,900 |
26 Mar 2024 | 141.10 | 145.00 | 126.91 | 127.96 | 127.96 | 21,244,500 |
25 Mar 2024 | 137.15 | 143.75 | 137.15 | 138.31 | 138.31 | 12,928,900 |
22 Mar 2024 | 133.81 | 136.10 | 132.50 | 134.15 | 134.15 | 6,991,400 |
21 Mar 2024 | 134.70 | 137.00 | 132.01 | 133.60 | 133.60 | 7,568,800 |
20 Mar 2024 | 126.53 | 131.98 | 125.23 | 131.33 | 131.33 | 6,861,500 |
19 Mar 2024 | 125.50 | 127.10 | 121.52 | 124.59 | 124.59 | 8,135,400 |
18 Mar 2024 | 128.17 | 132.80 | 127.73 | 129.75 | 129.75 | 6,216,300 |
15 Mar 2024 | 128.71 | 134.20 | 126.12 | 126.97 | 126.97 | 8,866,200 |
14 Mar 2024 | 130.13 | 136.29 | 127.59 | 130.96 | 130.96 | 10,070,900 |
13 Mar 2024 | 129.00 | 132.70 | 125.80 | 131.27 | 131.27 | 9,097,600 |
12 Mar 2024 | 125.00 | 129.99 | 121.38 | 129.50 | 129.50 | 18,220,600 |
11 Mar 2024 | 126.60 | 130.74 | 124.12 | 126.74 | 126.74 | 10,174,800 |
08 Mar 2024 | 139.69 | 142.90 | 131.20 | 131.48 | 131.48 | 14,059,600 |
07 Mar 2024 | 140.00 | 146.54 | 138.81 | 140.85 | 140.85 | 14,306,200 |
06 Mar 2024 | 138.09 | 139.34 | 133.26 | 136.99 | 136.99 | 9,063,300 |
05 Mar 2024 | 135.50 | 136.37 | 130.00 | 134.07 | 134.07 | 9,116,000 |
04 Mar 2024 | 145.39 | 148.48 | 137.75 | 138.01 | 138.01 | 14,295,000 |
01 Mar 2024 | 141.48 | 144.98 | 139.04 | 141.62 | 141.62 | 9,805,300 |
29 Feb 2024 | 136.28 | 141.22 | 135.45 | 141.04 | 141.04 | 10,300,000 |
28 Feb 2024 | 136.15 | 136.29 | 131.31 | 133.86 | 133.86 | 9,682,600 |
27 Feb 2024 | 144.90 | 147.33 | 137.00 | 137.95 | 137.95 | 17,481,300 |
26 Feb 2024 | 139.00 | 149.92 | 138.18 | 146.20 | 146.20 | 26,547,900 |
23 Feb 2024 | 129.10 | 136.00 | 128.86 | 133.34 | 133.34 | 20,317,000 |
22 Feb 2024 | 132.87 | 138.50 | 128.51 | 128.53 | 128.53 | 29,492,400 |
21 Feb 2024 | 117.76 | 125.50 | 116.81 | 123.39 | 123.39 | 22,418,100 |
20 Feb 2024 | 123.78 | 123.80 | 115.49 | 121.77 | 121.77 | 21,117,300 |
16 Feb 2024 | 129.50 | 135.98 | 123.05 | 128.34 | 128.34 | 26,070,600 |
15 Feb 2024 | 131.00 | 135.00 | 123.51 | 133.68 | 133.68 | 34,996,600 |
14 Feb 2024 | 133.81 | 134.84 | 121.02 | 126.40 | 126.40 | 42,519,600 |
13 Feb 2024 | 128.12 | 137.50 | 117.00 | 119.98 | 119.98 | 68,563,900 |
12 Feb 2024 | 120.16 | 164.00 | 118.69 | 148.97 | 148.97 | 111,349,700 |
09 Feb 2024 | 105.99 | 117.82 | 102.09 | 115.21 | 115.21 | 48,096,500 |
08 Feb 2024 | 94.41 | 126.58 | 94.00 | 113.89 | 113.89 | 106,505,700 |
07 Feb 2024 | 73.07 | 77.71 | 72.25 | 77.01 | 77.01 | 22,802,800 |
06 Feb 2024 | 75.00 | 75.45 | 71.80 | 72.98 | 72.98 | 6,899,500 |
05 Feb 2024 | 71.99 | 74.28 | 71.60 | 73.27 | 73.27 | 7,258,100 |
02 Feb 2024 | 71.10 | 71.95 | 70.00 | 71.00 | 71.00 | 4,280,100 |
01 Feb 2024 | 71.87 | 72.55 | 69.32 | 70.52 | 70.52 | 3,476,100 |
31 Jan 2024 | 70.66 | 72.54 | 69.62 | 70.67 | 70.67 | 5,087,300 |
30 Jan 2024 | 73.50 | 74.15 | 70.85 | 71.97 | 71.97 | 4,056,600 |
29 Jan 2024 | 72.00 | 72.95 | 71.20 | 72.93 | 72.93 | 4,318,100 |
26 Jan 2024 | 73.14 | 73.89 | 70.80 | 71.17 | 71.17 | 7,077,100 |
25 Jan 2024 | 76.49 | 79.65 | 73.26 | 73.91 | 73.91 | 8,817,100 |
24 Jan 2024 | 77.20 | 77.67 | 74.80 | 75.74 | 75.74 | 6,972,200 |
23 Jan 2024 | 77.00 | 77.59 | 75.46 | 76.35 | 76.35 | 4,052,500 |
22 Jan 2024 | 78.58 | 79.94 | 76.50 | 77.11 | 77.11 | 7,697,400 |
19 Jan 2024 | 75.07 | 78.97 | 74.43 | 78.58 | 78.58 | 9,944,000 |
18 Jan 2024 | 72.00 | 74.80 | 71.41 | 74.23 | 74.23 | 11,287,500 |
17 Jan 2024 | 68.00 | 69.96 | 66.66 | 69.86 | 69.86 | 7,209,100 |
16 Jan 2024 | 70.00 | 70.00 | 67.55 | 68.48 | 68.48 | 7,090,300 |
12 Jan 2024 | 70.85 | 70.91 | 69.01 | 70.00 | 70.00 | 4,013,600 |
11 Jan 2024 | 71.67 | 71.87 | 68.19 | 69.77 | 69.77 | 6,396,100 |
10 Jan 2024 | 73.00 | 74.38 | 69.86 | 70.77 | 70.77 | 7,450,600 |
09 Jan 2024 | 72.80 | 72.98 | 70.91 | 71.88 | 71.88 | 5,982,000 |
08 Jan 2024 | 67.76 | 73.18 | 67.52 | 72.84 | 72.84 | 9,303,500 |
05 Jan 2024 | 69.12 | 70.39 | 66.52 | 67.05 | 67.05 | 7,337,300 |
04 Jan 2024 | 68.99 | 69.60 | 67.14 | 68.39 | 68.39 | 5,757,600 |
03 Jan 2024 | 67.07 | 68.50 | 65.11 | 67.91 | 67.91 | 7,858,200 |
02 Jan 2024 | 73.50 | 73.52 | 68.24 | 68.92 | 68.92 | 9,771,000 |
29 Dec 2023 | 78.36 | 78.66 | 74.60 | 75.14 | 75.14 | 11,165,200 |
28 Dec 2023 | 74.79 | 78.35 | 74.50 | 77.47 | 77.47 | 9,176,900 |
27 Dec 2023 | 74.50 | 74.76 | 73.41 | 74.25 | 74.25 | 3,802,000 |
26 Dec 2023 | 73.27 | 74.00 | 71.76 | 73.41 | 73.41 | 4,046,600 |
22 Dec 2023 | 72.00 | 73.44 | 71.48 | 72.29 | 72.29 | 5,760,100 |
21 Dec 2023 | 70.00 | 71.95 | 69.30 | 71.20 | 71.20 | 5,407,600 |
20 Dec 2023 | 69.50 | 72.99 | 68.38 | 68.40 | 68.40 | 8,177,600 |
19 Dec 2023 | 69.23 | 70.55 | 68.81 | 69.43 | 69.43 | 3,899,300 |
18 Dec 2023 | 69.96 | 70.09 | 68.02 | 68.87 | 68.87 | 4,744,800 |
15 Dec 2023 | 70.50 | 71.89 | 69.29 | 71.03 | 71.03 | 7,040,100 |
14 Dec 2023 | 66.52 | 71.79 | 66.37 | 70.74 | 70.74 | 11,835,000 |
13 Dec 2023 | 65.41 | 66.50 | 62.75 | 65.61 | 65.61 | 7,024,000 |
12 Dec 2023 | 65.00 | 66.25 | 63.28 | 64.71 | 64.71 | 5,711,700 |
11 Dec 2023 | 67.26 | 67.26 | 64.29 | 64.89 | 64.89 | 7,625,500 |
08 Dec 2023 | 62.44 | 67.44 | 62.24 | 67.23 | 67.23 | 18,797,700 |
07 Dec 2023 | 61.52 | 62.97 | 61.20 | 62.44 | 62.44 | 3,139,100 |
06 Dec 2023 | 64.35 | 64.69 | 60.89 | 61.06 | 61.06 | 5,434,400 |
05 Dec 2023 | 61.73 | 64.35 | 60.37 | 63.59 | 63.59 | 6,666,900 |
04 Dec 2023 | 63.90 | 63.90 | 60.80 | 61.93 | 61.93 | 5,012,200 |
01 Dec 2023 | 61.51 | 64.43 | 60.91 | 63.90 | 63.90 | 5,438,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |