Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 141.25 | 143.60 | 139.10 | 141.20 | 141.20 | 3,092,562 |
29 Apr 2024 | 140.00 | 142.45 | 138.80 | 140.95 | 140.95 | 5,988,282 |
26 Apr 2024 | 137.50 | 142.40 | 137.05 | 138.75 | 138.75 | 8,437,571 |
25 Apr 2024 | 139.70 | 144.50 | 133.90 | 136.05 | 136.05 | 18,834,857 |
24 Apr 2024 | 125.25 | 141.00 | 123.15 | 136.05 | 136.05 | 17,786,700 |
23 Apr 2024 | 123.70 | 125.70 | 123.05 | 123.90 | 123.90 | 1,902,967 |
22 Apr 2024 | 122.45 | 123.00 | 121.65 | 122.60 | 122.60 | 819,368 |
19 Apr 2024 | 117.95 | 121.45 | 117.30 | 120.90 | 120.90 | 1,657,180 |
18 Apr 2024 | 122.45 | 123.55 | 120.05 | 120.45 | 120.45 | 1,586,722 |
16 Apr 2024 | 119.30 | 123.40 | 119.10 | 122.55 | 122.55 | 2,024,106 |
15 Apr 2024 | 120.50 | 121.95 | 118.75 | 120.40 | 120.40 | 1,275,214 |
12 Apr 2024 | 126.20 | 126.90 | 122.80 | 123.20 | 123.20 | 1,416,614 |
10 Apr 2024 | 124.60 | 126.50 | 124.10 | 125.40 | 125.40 | 1,224,714 |
09 Apr 2024 | 126.60 | 127.45 | 123.85 | 124.35 | 124.35 | 1,242,112 |
08 Apr 2024 | 128.15 | 128.80 | 125.90 | 126.40 | 126.40 | 1,153,971 |
05 Apr 2024 | 125.95 | 127.75 | 124.70 | 127.40 | 127.40 | 2,029,898 |
04 Apr 2024 | 127.90 | 129.60 | 125.55 | 125.95 | 125.95 | 2,156,428 |
03 Apr 2024 | 128.95 | 129.40 | 126.55 | 127.30 | 127.30 | 1,575,007 |
02 Apr 2024 | 126.40 | 129.15 | 125.40 | 128.85 | 128.85 | 1,066,927 |
01 Apr 2024 | 122.00 | 127.00 | 120.85 | 126.10 | 126.10 | 1,978,867 |
28 Mar 2024 | 117.95 | 122.50 | 117.95 | 119.40 | 119.40 | 3,028,687 |
27 Mar 2024 | 118.90 | 120.00 | 117.00 | 117.70 | 117.70 | 1,776,247 |
26 Mar 2024 | 120.75 | 121.20 | 118.15 | 118.65 | 118.65 | 1,755,548 |
22 Mar 2024 | 120.35 | 121.75 | 120.10 | 120.75 | 120.75 | 2,545,402 |
21 Mar 2024 | 121.00 | 121.75 | 118.85 | 120.35 | 120.35 | 2,092,276 |
20 Mar 2024 | 119.10 | 120.05 | 117.00 | 118.70 | 118.70 | 1,224,254 |
19 Mar 2024 | 122.30 | 122.40 | 118.30 | 119.05 | 119.05 | 1,218,552 |
18 Mar 2024 | 125.75 | 125.75 | 122.05 | 122.45 | 122.45 | 1,022,168 |
15 Mar 2024 | 118.25 | 125.00 | 116.70 | 122.40 | 122.40 | 2,400,834 |
14 Mar 2024 | 114.85 | 119.35 | 112.00 | 118.80 | 118.80 | 2,353,113 |
13 Mar 2024 | 125.00 | 125.40 | 112.90 | 114.30 | 114.30 | 4,481,112 |
12 Mar 2024 | 126.10 | 126.90 | 123.05 | 124.95 | 124.95 | 2,352,753 |
11 Mar 2024 | 127.50 | 128.50 | 125.60 | 126.80 | 126.80 | 1,389,562 |
07 Mar 2024 | 127.00 | 129.00 | 126.50 | 127.50 | 127.50 | 954,065 |
06 Mar 2024 | 129.00 | 129.80 | 125.50 | 126.45 | 126.45 | 1,910,722 |
05 Mar 2024 | 129.75 | 130.50 | 128.40 | 130.00 | 130.00 | 1,294,978 |
04 Mar 2024 | 131.50 | 131.95 | 129.65 | 130.35 | 130.35 | 694,037 |
01 Mar 2024 | 128.75 | 130.40 | 128.35 | 129.75 | 129.75 | 777,671 |
29 Feb 2024 | 128.90 | 129.75 | 127.15 | 127.95 | 127.95 | 1,110,249 |
28 Feb 2024 | 132.05 | 132.45 | 128.55 | 128.85 | 128.85 | 981,726 |
27 Feb 2024 | 130.90 | 132.65 | 130.70 | 132.05 | 132.05 | 725,210 |
26 Feb 2024 | 133.20 | 133.20 | 130.75 | 131.15 | 131.15 | 1,353,195 |
23 Feb 2024 | 134.25 | 135.40 | 132.50 | 132.80 | 132.80 | 1,292,266 |
22 Feb 2024 | 133.00 | 135.00 | 131.65 | 134.75 | 134.75 | 940,455 |
21 Feb 2024 | 135.55 | 136.80 | 132.95 | 133.60 | 133.60 | 1,349,715 |
20 Feb 2024 | 135.30 | 136.55 | 134.60 | 135.75 | 135.75 | 1,510,330 |
19 Feb 2024 | 136.45 | 136.95 | 134.50 | 135.30 | 135.30 | 1,090,871 |
16 Feb 2024 | 135.45 | 137.15 | 134.10 | 136.10 | 136.10 | 2,294,969 |
15 Feb 2024 | 135.00 | 135.70 | 133.65 | 135.00 | 135.00 | 1,568,362 |
14 Feb 2024 | 126.05 | 134.60 | 125.05 | 133.00 | 133.00 | 3,238,520 |
13 Feb 2024 | 125.90 | 128.40 | 123.70 | 127.05 | 127.05 | 2,848,445 |
12 Feb 2024 | 131.80 | 133.40 | 124.35 | 125.35 | 125.35 | 2,502,917 |
09 Feb 2024 | 133.65 | 133.85 | 129.50 | 131.70 | 131.70 | 2,311,266 |
08 Feb 2024 | 135.80 | 136.10 | 132.70 | 133.65 | 133.65 | 1,738,453 |
07 Feb 2024 | 136.10 | 137.40 | 134.10 | 134.70 | 134.70 | 1,667,194 |
06 Feb 2024 | 135.95 | 137.40 | 134.05 | 135.30 | 135.30 | 2,023,821 |
05 Feb 2024 | 137.80 | 138.35 | 134.15 | 135.50 | 135.50 | 2,108,012 |
02 Feb 2024 | 137.80 | 140.80 | 136.80 | 137.25 | 137.25 | 3,051,832 |
01 Feb 2024 | 139.15 | 139.85 | 136.50 | 137.15 | 137.15 | 3,052,634 |
31 Jan 2024 | 136.55 | 139.50 | 134.85 | 138.35 | 138.35 | 5,864,117 |
30 Jan 2024 | 137.40 | 138.50 | 135.40 | 136.00 | 136.00 | 2,018,196 |
29 Jan 2024 | 137.85 | 138.10 | 135.50 | 136.40 | 136.40 | 2,973,481 |
25 Jan 2024 | 143.00 | 143.15 | 135.00 | 135.25 | 135.25 | 8,377,656 |
24 Jan 2024 | 141.50 | 145.00 | 137.80 | 143.90 | 143.90 | 3,204,954 |
23 Jan 2024 | 148.70 | 149.75 | 141.30 | 142.00 | 142.00 | 3,430,166 |
19 Jan 2024 | 150.80 | 152.00 | 146.65 | 147.75 | 147.75 | 2,372,881 |
18 Jan 2024 | 149.90 | 153.00 | 145.20 | 149.20 | 149.20 | 3,083,465 |
17 Jan 2024 | 150.45 | 155.10 | 148.55 | 149.85 | 149.85 | 5,754,262 |
16 Jan 2024 | 154.15 | 157.00 | 149.05 | 151.90 | 151.90 | 3,843,290 |
15 Jan 2024 | 157.45 | 158.00 | 153.00 | 153.55 | 153.55 | 2,966,110 |
12 Jan 2024 | 158.25 | 158.25 | 155.50 | 156.30 | 156.30 | 3,093,498 |
11 Jan 2024 | 155.40 | 157.70 | 155.30 | 156.50 | 156.50 | 2,937,598 |
10 Jan 2024 | 155.95 | 156.90 | 153.05 | 154.30 | 154.30 | 2,939,187 |
09 Jan 2024 | 161.85 | 162.65 | 155.20 | 155.80 | 155.80 | 5,290,398 |
08 Jan 2024 | 159.20 | 163.45 | 158.80 | 160.15 | 160.15 | 7,870,280 |
05 Jan 2024 | 156.00 | 159.95 | 153.10 | 157.85 | 157.85 | 9,745,996 |
04 Jan 2024 | 149.90 | 155.00 | 149.50 | 154.55 | 154.55 | 8,948,217 |
03 Jan 2024 | 147.10 | 149.85 | 145.35 | 148.35 | 148.35 | 6,189,120 |
02 Jan 2024 | 147.00 | 150.60 | 144.50 | 146.30 | 146.30 | 12,819,868 |
01 Jan 2024 | 134.00 | 148.20 | 133.95 | 145.30 | 145.30 | 24,454,253 |
29 Dec 2023 | 134.70 | 137.30 | 131.75 | 132.85 | 132.85 | 8,602,004 |
28 Dec 2023 | 128.50 | 134.50 | 128.10 | 132.90 | 132.90 | 7,698,636 |
27 Dec 2023 | 126.95 | 128.60 | 125.30 | 127.10 | 127.10 | 5,275,568 |
26 Dec 2023 | 127.15 | 127.15 | 123.85 | 125.75 | 125.75 | 3,974,663 |
22 Dec 2023 | 127.40 | 130.60 | 124.15 | 125.95 | 125.95 | 5,176,381 |
21 Dec 2023 | 125.40 | 128.80 | 123.45 | 126.25 | 126.25 | 3,448,521 |
20 Dec 2023 | 135.15 | 136.05 | 125.00 | 126.15 | 126.15 | 4,999,309 |
19 Dec 2023 | 135.50 | 136.30 | 133.50 | 134.50 | 134.50 | 3,896,630 |
18 Dec 2023 | 133.35 | 136.70 | 130.55 | 134.75 | 134.75 | 10,416,490 |
15 Dec 2023 | 129.95 | 130.70 | 127.80 | 129.85 | 129.85 | 2,464,708 |
14 Dec 2023 | 130.80 | 131.60 | 129.00 | 129.40 | 129.40 | 2,800,115 |
13 Dec 2023 | 128.50 | 131.80 | 128.00 | 129.90 | 129.90 | 5,814,179 |
12 Dec 2023 | 129.00 | 130.65 | 127.10 | 127.90 | 127.90 | 6,107,123 |
11 Dec 2023 | 124.50 | 129.40 | 122.90 | 128.05 | 128.05 | 10,712,213 |
08 Dec 2023 | 122.90 | 124.50 | 119.45 | 121.15 | 121.15 | 4,284,363 |
07 Dec 2023 | 120.70 | 123.95 | 119.80 | 120.85 | 120.85 | 6,076,806 |
06 Dec 2023 | 117.50 | 120.15 | 116.60 | 119.65 | 119.65 | 4,685,078 |
05 Dec 2023 | 118.00 | 119.00 | 115.50 | 116.65 | 116.65 | 9,954,112 |
04 Dec 2023 | 114.45 | 114.90 | 112.65 | 112.95 | 112.95 | 2,494,989 |
01 Dec 2023 | 112.95 | 113.45 | 112.20 | 112.90 | 112.90 | 1,124,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |