Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 128.85 | 129.95 | 127.10 | 128.15 | 128.15 | 864,089 |
30 Apr 2024 | 130.40 | 130.75 | 127.90 | 127.90 | 127.90 | 843,157 |
29 Apr 2024 | 130.75 | 130.75 | 129.20 | 129.70 | 129.70 | 573,033 |
26 Apr 2024 | 129.00 | 130.30 | 128.25 | 129.85 | 129.85 | 642,566 |
25 Apr 2024 | 130.15 | 130.30 | 126.00 | 127.75 | 127.75 | 811,186 |
24 Apr 2024 | 129.00 | 130.95 | 128.55 | 129.25 | 129.25 | 661,673 |
23 Apr 2024 | 128.05 | 129.35 | 127.90 | 129.35 | 129.35 | 668,360 |
22 Apr 2024 | 129.00 | 129.15 | 126.80 | 127.20 | 127.20 | 754,543 |
19 Apr 2024 | 125.50 | 127.85 | 125.45 | 127.45 | 127.45 | 1,718,476 |
18 Apr 2024 | 131.40 | 131.60 | 127.80 | 128.45 | 128.45 | 995,992 |
17 Apr 2024 | 130.20 | 131.75 | 128.75 | 131.75 | 131.75 | 1,402,102 |
16 Apr 2024 | 127.80 | 129.75 | 127.80 | 127.95 | 127.95 | 974,438 |
15 Apr 2024 | 129.15 | 131.35 | 128.65 | 130.20 | 130.20 | 744,261 |
12 Apr 2024 | 133.60 | 133.70 | 127.35 | 128.05 | 128.05 | 1,448,579 |
11 Apr 2024 | 132.80 | 133.80 | 131.35 | 132.05 | 132.05 | 1,017,278 |
10 Apr 2024 | 134.90 | 136.10 | 132.30 | 133.45 | 133.45 | 659,417 |
09 Apr 2024 | 134.55 | 135.60 | 133.45 | 133.85 | 133.85 | 543,546 |
08 Apr 2024 | 134.20 | 135.60 | 133.60 | 135.10 | 135.10 | 667,085 |
05 Apr 2024 | 135.20 | 136.50 | 133.90 | 133.95 | 133.95 | 893,503 |
04 Apr 2024 | 137.85 | 138.10 | 136.55 | 137.75 | 137.75 | 617,095 |
03 Apr 2024 | 136.20 | 138.00 | 136.10 | 137.90 | 137.90 | 1,051,969 |
02 Apr 2024 | 137.95 | 138.30 | 135.00 | 136.20 | 136.20 | 991,959 |
28 Mar 2024 | 137.85 | 138.20 | 136.30 | 137.50 | 137.50 | 883,317 |
27 Mar 2024 | 134.70 | 136.90 | 133.65 | 136.50 | 136.50 | 835,289 |
26 Mar 2024 | 134.95 | 135.00 | 133.40 | 134.70 | 134.70 | 939,314 |
25 Mar 2024 | 133.70 | 134.75 | 132.55 | 134.75 | 134.75 | 911,543 |
22 Mar 2024 | 136.95 | 137.00 | 134.25 | 134.25 | 134.25 | 1,593,920 |
21 Mar 2024 | 138.80 | 140.80 | 137.55 | 137.85 | 137.85 | 1,155,859 |
20 Mar 2024 | 134.05 | 137.35 | 133.30 | 136.80 | 136.80 | 1,586,563 |
19 Mar 2024 | 140.80 | 141.55 | 138.60 | 139.85 | 139.85 | 1,228,199 |
18 Mar 2024 | 145.55 | 146.10 | 141.40 | 142.05 | 142.05 | 1,281,040 |
15 Mar 2024 | 148.00 | 148.10 | 145.80 | 145.80 | 145.80 | 3,297,300 |
14 Mar 2024 | 147.40 | 150.60 | 147.15 | 148.20 | 148.20 | 1,199,981 |
13 Mar 2024 | 146.20 | 147.95 | 145.50 | 147.70 | 147.70 | 868,155 |
12 Mar 2024 | 145.60 | 146.30 | 143.60 | 146.25 | 146.25 | 967,625 |
11 Mar 2024 | 144.00 | 145.20 | 143.60 | 144.95 | 144.95 | 920,181 |
08 Mar 2024 | 144.65 | 145.25 | 143.50 | 145.10 | 145.10 | 916,700 |
07 Mar 2024 | 141.60 | 144.60 | 140.45 | 144.50 | 144.50 | 732,070 |
06 Mar 2024 | 141.00 | 143.00 | 140.75 | 141.50 | 141.50 | 718,422 |
05 Mar 2024 | 140.95 | 142.20 | 140.50 | 141.50 | 141.50 | 624,562 |
04 Mar 2024 | 142.15 | 142.80 | 141.85 | 142.40 | 142.40 | 840,272 |
01 Mar 2024 | 141.45 | 143.25 | 140.10 | 143.15 | 143.15 | 1,015,874 |
29 Feb 2024 | 139.60 | 140.75 | 139.05 | 140.60 | 140.60 | 2,787,235 |
28 Feb 2024 | 137.00 | 138.55 | 136.60 | 138.55 | 138.55 | 1,063,156 |
27 Feb 2024 | 136.65 | 138.10 | 136.40 | 137.00 | 137.00 | 761,225 |
26 Feb 2024 | 136.55 | 137.70 | 136.45 | 137.05 | 137.05 | 573,908 |
23 Feb 2024 | 135.80 | 138.10 | 135.70 | 137.60 | 137.60 | 619,915 |
22 Feb 2024 | 135.35 | 135.85 | 134.00 | 135.75 | 135.75 | 942,793 |
21 Feb 2024 | 135.95 | 136.15 | 133.05 | 134.05 | 134.05 | 930,398 |
20 Feb 2024 | 135.80 | 135.80 | 134.25 | 135.80 | 135.80 | 881,773 |
19 Feb 2024 | 136.00 | 136.60 | 135.20 | 135.90 | 135.90 | 598,008 |
16 Feb 2024 | 137.50 | 138.40 | 136.40 | 137.05 | 137.05 | 1,015,983 |
15 Feb 2024 | 135.55 | 136.45 | 135.40 | 136.45 | 136.45 | 745,761 |
14 Feb 2024 | 131.90 | 134.80 | 131.90 | 134.25 | 134.25 | 491,312 |
13 Feb 2024 | 134.95 | 135.30 | 131.85 | 132.70 | 132.70 | 1,111,837 |
12 Feb 2024 | 134.75 | 135.40 | 134.20 | 135.15 | 135.15 | 811,753 |
09 Feb 2024 | 133.00 | 134.70 | 132.80 | 134.25 | 134.25 | 807,480 |
08 Feb 2024 | 129.10 | 133.45 | 129.10 | 133.45 | 133.45 | 1,091,562 |
07 Feb 2024 | 129.00 | 130.55 | 128.70 | 129.15 | 129.15 | 688,910 |
06 Feb 2024 | 129.65 | 129.90 | 128.15 | 128.70 | 128.70 | 818,433 |
05 Feb 2024 | 128.35 | 128.65 | 127.55 | 128.60 | 128.60 | 670,705 |
02 Feb 2024 | 128.70 | 130.10 | 128.55 | 128.60 | 128.60 | 845,427 |
01 Feb 2024 | 127.45 | 129.65 | 127.45 | 128.50 | 128.50 | 1,149,851 |
31 Jan 2024 | 129.75 | 130.80 | 128.40 | 129.00 | 129.00 | 1,188,410 |
30 Jan 2024 | 129.70 | 131.25 | 128.70 | 130.45 | 130.45 | 1,184,232 |
29 Jan 2024 | 127.40 | 129.15 | 126.90 | 128.75 | 128.75 | 1,246,758 |
26 Jan 2024 | 124.25 | 129.25 | 124.25 | 128.50 | 128.50 | 2,025,108 |
25 Jan 2024 | 121.30 | 121.55 | 119.95 | 121.00 | 121.00 | 1,017,840 |
24 Jan 2024 | 121.45 | 122.45 | 120.10 | 121.40 | 121.40 | 1,507,000 |
23 Jan 2024 | 118.50 | 120.20 | 117.10 | 119.65 | 119.65 | 1,575,845 |
22 Jan 2024 | 117.80 | 118.20 | 116.00 | 117.65 | 117.65 | 1,072,161 |
19 Jan 2024 | 117.90 | 118.90 | 116.20 | 116.40 | 116.40 | 1,597,743 |
18 Jan 2024 | 115.00 | 117.35 | 111.70 | 116.35 | 116.35 | 3,239,019 |
17 Jan 2024 | 105.55 | 106.65 | 104.10 | 105.40 | 105.40 | 1,997,117 |
16 Jan 2024 | 108.20 | 108.85 | 107.60 | 108.00 | 108.00 | 1,267,624 |
15 Jan 2024 | 110.30 | 110.80 | 109.85 | 109.85 | 109.85 | 895,813 |
12 Jan 2024 | 108.00 | 111.65 | 107.60 | 110.25 | 110.25 | 1,756,962 |
11 Jan 2024 | 112.70 | 113.25 | 110.45 | 110.45 | 110.45 | 850,634 |
10 Jan 2024 | 112.75 | 113.40 | 111.95 | 112.30 | 112.30 | 812,478 |
09 Jan 2024 | 113.85 | 113.85 | 112.00 | 112.75 | 112.75 | 921,297 |
08 Jan 2024 | 113.20 | 113.25 | 111.15 | 113.05 | 113.05 | 865,800 |
05 Jan 2024 | 111.10 | 112.50 | 110.15 | 112.10 | 112.10 | 879,452 |
04 Jan 2024 | 112.00 | 112.85 | 111.65 | 112.50 | 112.50 | 931,919 |
03 Jan 2024 | 114.80 | 115.20 | 111.30 | 112.00 | 112.00 | 1,837,440 |
29 Dec 2023 | 116.00 | 116.65 | 115.30 | 115.75 | 115.75 | 496,957 |
28 Dec 2023 | 116.90 | 117.25 | 114.70 | 115.25 | 115.25 | 725,582 |
27 Dec 2023 | 116.10 | 117.05 | 115.85 | 116.65 | 116.65 | 619,307 |
22 Dec 2023 | 116.55 | 116.75 | 115.50 | 115.95 | 115.95 | 812,602 |
21 Dec 2023 | 118.45 | 118.50 | 116.60 | 117.55 | 117.55 | 765,453 |
20 Dec 2023 | 119.75 | 120.00 | 118.40 | 118.95 | 118.95 | 648,373 |
19 Dec 2023 | 118.80 | 119.30 | 117.75 | 119.00 | 119.00 | 1,016,632 |
18 Dec 2023 | 120.95 | 121.15 | 119.25 | 119.75 | 119.75 | 1,149,137 |
15 Dec 2023 | 124.20 | 125.15 | 121.45 | 121.90 | 121.90 | 2,956,516 |
14 Dec 2023 | 122.10 | 124.80 | 122.10 | 124.25 | 124.25 | 2,020,311 |
13 Dec 2023 | 115.90 | 120.25 | 115.70 | 119.35 | 119.35 | 1,821,405 |
12 Dec 2023 | 117.70 | 118.80 | 116.65 | 117.65 | 117.65 | 1,255,783 |
11 Dec 2023 | 115.75 | 117.45 | 115.10 | 117.45 | 117.45 | 1,402,626 |
08 Dec 2023 | 113.05 | 116.35 | 112.95 | 115.75 | 115.75 | 1,552,838 |
07 Dec 2023 | 112.20 | 113.20 | 111.90 | 112.85 | 112.85 | 924,130 |
06 Dec 2023 | 111.85 | 113.45 | 111.00 | 113.25 | 113.25 | 980,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |