Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 124.73 | 125.12 | 124.55 | 124.82 | 124.82 | 7,876,633 |
02 May 2024 | 123.87 | 124.00 | 122.89 | 123.35 | 123.35 | 4,216,364 |
30 Apr 2024 | 123.21 | 123.28 | 122.16 | 122.38 | 122.38 | 4,898,110 |
29 Apr 2024 | 122.94 | 123.77 | 122.83 | 123.77 | 123.77 | 3,936,000 |
26 Apr 2024 | 121.70 | 123.13 | 121.70 | 122.83 | 122.83 | 5,902,605 |
25 Apr 2024 | 120.60 | 121.13 | 120.05 | 120.91 | 120.91 | 2,680,171 |
24 Apr 2024 | 121.80 | 121.80 | 120.90 | 120.97 | 120.97 | 3,023,353 |
23 Apr 2024 | 121.14 | 122.19 | 120.65 | 121.41 | 121.41 | 3,925,593 |
22 Apr 2024 | 121.72 | 122.36 | 120.96 | 121.80 | 121.80 | 5,962,998 |
19 Apr 2024 | 120.51 | 121.86 | 120.51 | 121.52 | 121.52 | 6,952,199 |
18 Apr 2024 | 120.88 | 121.50 | 119.81 | 120.48 | 120.48 | 7,058,394 |
17 Apr 2024 | 121.50 | 121.68 | 120.02 | 120.54 | 120.54 | 8,562,974 |
16 Apr 2024 | 120.80 | 121.54 | 120.15 | 120.85 | 120.85 | 4,825,202 |
15 Apr 2024 | 122.27 | 122.59 | 121.35 | 121.55 | 121.55 | 5,630,895 |
12 Apr 2024 | 123.61 | 123.95 | 121.95 | 122.12 | 122.12 | 7,827,786 |
11 Apr 2024 | 124.10 | 124.24 | 123.33 | 123.72 | 123.72 | 5,565,522 |
10 Apr 2024 | 125.60 | 125.60 | 124.00 | 124.15 | 124.15 | 7,337,316 |
09 Apr 2024 | 125.71 | 126.21 | 125.43 | 126.21 | 126.21 | 7,345,517 |
08 Apr 2024 | 123.60 | 125.43 | 123.40 | 125.13 | 125.13 | 3,885,696 |
05 Apr 2024 | 123.70 | 123.74 | 122.69 | 122.90 | 122.90 | 4,733,645 |
04 Apr 2024 | 124.40 | 125.86 | 123.43 | 123.68 | 123.68 | 7,346,367 |
03 Apr 2024 | 123.64 | 123.99 | 122.50 | 123.54 | 123.54 | 4,154,131 |
02 Apr 2024 | 123.27 | 123.92 | 122.96 | 123.74 | 123.74 | 4,144,172 |
01 Apr 2024 | 124.68 | 124.93 | 123.09 | 123.29 | 123.29 | 3,129,542 |
28 Mar 2024 | 123.82 | 124.66 | 123.57 | 124.33 | 124.33 | 3,733,310 |
27 Mar 2024 | 123.00 | 124.07 | 122.52 | 124.05 | 124.05 | 3,296,437 |
26 Mar 2024 | 123.00 | 123.51 | 122.90 | 123.24 | 123.24 | 3,841,275 |
25 Mar 2024 | 123.29 | 123.50 | 123.03 | 123.19 | 123.19 | 3,299,498 |
22 Mar 2024 | 124.10 | 124.23 | 123.18 | 123.21 | 123.21 | 3,379,827 |
21 Mar 2024 | 125.54 | 125.64 | 124.37 | 124.37 | 124.37 | 3,950,590 |
20 Mar 2024 | 123.83 | 125.45 | 123.59 | 125.45 | 125.45 | 6,863,547 |
19 Mar 2024 | 123.55 | 124.23 | 123.40 | 123.73 | 123.73 | 7,484,705 |
18 Mar 2024 | 123.38 | 123.83 | 122.60 | 123.05 | 123.05 | 2,753,627 |
15 Mar 2024 | 123.94 | 124.23 | 122.77 | 122.87 | 122.87 | 6,690,411 |
14 Mar 2024 | 124.42 | 124.54 | 123.43 | 123.82 | 123.82 | 4,233,788 |
13 Mar 2024 | 123.80 | 124.79 | 123.64 | 124.37 | 124.37 | 5,419,376 |
12 Mar 2024 | 123.26 | 124.30 | 122.90 | 123.81 | 123.81 | 3,156,281 |
11 Mar 2024 | 122.50 | 123.32 | 122.32 | 122.32 | 122.32 | 4,301,093 |
08 Mar 2024 | 122.51 | 123.84 | 122.15 | 123.26 | 123.26 | 8,287,551 |
07 Mar 2024 | 125.30 | 125.38 | 124.30 | 124.67 | 124.67 | 3,472,675 |
06 Mar 2024 | 124.90 | 125.54 | 124.69 | 125.15 | 125.15 | 3,578,884 |
05 Mar 2024 | 124.72 | 125.23 | 124.07 | 124.40 | 124.40 | 3,539,742 |
04 Mar 2024 | 125.27 | 125.50 | 124.48 | 124.50 | 124.50 | 5,601,510 |
01 Mar 2024 | 125.25 | 125.92 | 124.94 | 125.24 | 125.24 | 3,484,857 |
29 Feb 2024 | 125.71 | 126.13 | 124.91 | 125.25 | 125.25 | 8,591,622 |
28 Feb 2024 | 127.18 | 127.50 | 125.92 | 126.26 | 126.26 | 4,808,666 |
27 Feb 2024 | 126.64 | 127.84 | 126.64 | 127.84 | 127.84 | 4,383,517 |
26 Feb 2024 | 125.30 | 126.19 | 125.29 | 125.77 | 125.77 | 3,146,684 |
23 Feb 2024 | 126.60 | 126.79 | 125.29 | 125.61 | 125.61 | 4,046,434 |
22 Feb 2024 | 126.66 | 126.97 | 126.11 | 126.30 | 126.30 | 6,034,254 |
21 Feb 2024 | 126.15 | 126.20 | 125.50 | 126.18 | 126.18 | 4,663,969 |
20 Feb 2024 | 124.59 | 126.19 | 124.58 | 126.19 | 126.19 | 6,839,063 |
19 Feb 2024 | 124.50 | 125.22 | 124.29 | 125.14 | 125.14 | 4,107,359 |
16 Feb 2024 | 124.57 | 125.28 | 123.85 | 124.88 | 124.88 | 9,643,814 |
15 Feb 2024 | 123.58 | 124.06 | 123.16 | 124.06 | 124.06 | 3,311,439 |
14 Feb 2024 | 123.90 | 123.90 | 122.93 | 123.23 | 123.23 | 6,783,904 |
09 Feb 2024 | 124.57 | 125.20 | 123.82 | 124.13 | 124.13 | 7,625,708 |
08 Feb 2024 | 126.04 | 126.27 | 124.16 | 124.51 | 124.51 | 4,882,585 |
07 Feb 2024 | 126.35 | 126.45 | 125.61 | 126.17 | 126.17 | 5,112,993 |
06 Feb 2024 | 124.31 | 126.88 | 124.31 | 126.88 | 126.88 | 4,913,304 |
05 Feb 2024 | 123.57 | 124.06 | 122.68 | 123.86 | 123.86 | 3,720,488 |
02 Feb 2024 | 124.79 | 125.15 | 122.90 | 123.58 | 123.58 | 8,693,427 |
01 Feb 2024 | 124.14 | 124.61 | 123.50 | 124.56 | 124.56 | 5,532,976 |
31 Jan 2024 | 123.67 | 125.81 | 123.67 | 123.95 | 123.95 | 8,702,170 |
30 Jan 2024 | 124.35 | 124.51 | 123.34 | 123.57 | 123.57 | 7,598,132 |
29 Jan 2024 | 124.82 | 125.29 | 124.08 | 124.75 | 124.75 | 3,269,013 |
26 Jan 2024 | 124.51 | 125.44 | 124.05 | 125.08 | 125.08 | 3,192,701 |
25 Jan 2024 | 124.10 | 124.95 | 124.07 | 124.46 | 124.46 | 3,254,694 |
24 Jan 2024 | 125.20 | 125.66 | 123.91 | 123.97 | 123.97 | 4,223,685 |
23 Jan 2024 | 123.41 | 124.55 | 123.25 | 124.55 | 124.55 | 7,158,074 |
22 Jan 2024 | 123.80 | 124.12 | 122.17 | 122.70 | 122.70 | 5,611,826 |
19 Jan 2024 | 123.89 | 124.09 | 122.80 | 123.84 | 123.84 | 11,003,730 |
18 Jan 2024 | 125.05 | 125.15 | 123.56 | 123.56 | 123.56 | 6,157,111 |
17 Jan 2024 | 125.15 | 125.49 | 124.50 | 124.53 | 124.53 | 7,954,584 |
16 Jan 2024 | 126.90 | 127.04 | 125.36 | 125.49 | 125.49 | 8,011,377 |
15 Jan 2024 | 126.61 | 127.82 | 126.43 | 127.82 | 127.82 | 3,422,719 |
12 Jan 2024 | 126.80 | 128.07 | 126.60 | 127.23 | 127.23 | 4,541,810 |
11 Jan 2024 | 127.02 | 127.44 | 126.07 | 126.81 | 126.81 | 6,289,868 |
10 Jan 2024 | 127.48 | 127.78 | 126.64 | 126.94 | 126.94 | 5,957,200 |
09 Jan 2024 | 127.82 | 127.99 | 127.33 | 127.59 | 127.59 | 4,400,464 |
08 Jan 2024 | 127.48 | 128.62 | 127.15 | 128.57 | 128.57 | 4,044,932 |
05 Jan 2024 | 127.08 | 128.75 | 126.71 | 128.25 | 128.25 | 3,017,418 |
04 Jan 2024 | 128.86 | 128.86 | 127.17 | 127.35 | 127.35 | 6,082,509 |
03 Jan 2024 | 128.74 | 129.70 | 128.36 | 128.99 | 128.99 | 6,296,453 |
02 Jan 2024 | 129.80 | 129.89 | 128.21 | 128.76 | 128.76 | 4,391,818 |
28 Dec 2023 | 129.86 | 130.52 | 129.86 | 130.39 | 130.39 | 3,450,804 |
27 Dec 2023 | 129.55 | 130.32 | 129.42 | 130.23 | 130.23 | 4,503,280 |
26 Dec 2023 | 129.02 | 129.74 | 129.02 | 129.65 | 129.65 | 6,023,859 |
22 Dec 2023 | 128.51 | 129.17 | 128.21 | 128.94 | 128.94 | 2,840,232 |
21 Dec 2023 | 127.69 | 128.40 | 127.58 | 128.35 | 128.35 | 4,749,171 |
20 Dec 2023 | 127.92 | 128.45 | 126.78 | 126.82 | 126.82 | 3,882,111 |
19 Dec 2023 | 127.56 | 128.10 | 127.30 | 128.05 | 128.05 | 3,172,241 |
18 Dec 2023 | 126.85 | 127.54 | 126.62 | 127.27 | 127.27 | 3,277,656 |
15 Dec 2023 | 127.20 | 127.78 | 126.00 | 126.28 | 126.28 | 5,585,629 |
14 Dec 2023 | 127.00 | 127.30 | 126.52 | 126.88 | 126.88 | 8,207,858 |
13 Dec 2023 | 122.68 | 125.97 | 122.50 | 125.71 | 125.71 | 6,023,541 |
12 Dec 2023 | 123.21 | 123.58 | 122.22 | 122.60 | 122.60 | 3,484,382 |
11 Dec 2023 | 122.90 | 123.35 | 122.66 | 123.11 | 123.11 | 3,169,394 |
08 Dec 2023 | 122.54 | 123.50 | 121.80 | 123.31 | 123.31 | 4,746,015 |
07 Dec 2023 | 122.19 | 122.80 | 121.79 | 122.29 | 122.29 | 2,851,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |