Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 143.25 | 145.99 | 142.70 | 144.03 | 144.03 | 258,920 |
02 May 2024 | 139.98 | 140.90 | 137.96 | 140.13 | 140.13 | 225,100 |
01 May 2024 | 140.50 | 142.76 | 138.13 | 139.50 | 139.50 | 217,900 |
30 Apr 2024 | 142.92 | 143.44 | 138.39 | 140.02 | 140.02 | 248,700 |
29 Apr 2024 | 143.71 | 143.78 | 141.80 | 143.48 | 143.48 | 174,300 |
26 Apr 2024 | 141.31 | 143.33 | 141.27 | 142.76 | 142.76 | 135,500 |
25 Apr 2024 | 138.90 | 141.53 | 137.58 | 140.95 | 140.95 | 201,900 |
24 Apr 2024 | 140.88 | 141.99 | 137.23 | 139.37 | 139.37 | 115,200 |
23 Apr 2024 | 137.83 | 140.66 | 137.57 | 140.57 | 140.57 | 152,700 |
22 Apr 2024 | 136.41 | 138.00 | 135.56 | 137.09 | 137.09 | 139,800 |
19 Apr 2024 | 135.15 | 136.58 | 134.56 | 135.56 | 135.56 | 169,000 |
18 Apr 2024 | 135.58 | 137.43 | 134.60 | 134.71 | 134.71 | 167,000 |
17 Apr 2024 | 136.45 | 136.45 | 133.00 | 134.75 | 134.75 | 203,100 |
16 Apr 2024 | 135.30 | 135.79 | 133.84 | 135.38 | 135.38 | 150,100 |
15 Apr 2024 | 139.50 | 140.29 | 134.88 | 135.83 | 135.83 | 170,600 |
12 Apr 2024 | 138.28 | 139.52 | 136.64 | 137.78 | 137.78 | 205,800 |
11 Apr 2024 | 137.92 | 139.18 | 136.34 | 138.73 | 138.73 | 200,200 |
10 Apr 2024 | 139.29 | 139.95 | 137.24 | 137.56 | 137.56 | 199,100 |
09 Apr 2024 | 142.07 | 143.34 | 141.17 | 141.81 | 141.81 | 236,200 |
08 Apr 2024 | 142.48 | 143.53 | 141.82 | 142.07 | 142.07 | 225,800 |
05 Apr 2024 | 139.72 | 143.29 | 139.54 | 142.32 | 142.32 | 226,200 |
04 Apr 2024 | 142.49 | 142.83 | 139.14 | 139.46 | 139.46 | 218,900 |
03 Apr 2024 | 137.71 | 142.56 | 136.37 | 141.29 | 141.29 | 304,000 |
02 Apr 2024 | 139.28 | 139.55 | 137.81 | 138.24 | 138.24 | 203,000 |
01 Apr 2024 | 133.41 | 142.76 | 133.41 | 139.63 | 139.63 | 322,800 |
28 Mar 2024 | 143.53 | 145.30 | 143.35 | 143.53 | 143.53 | 214,000 |
27 Mar 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 143.65 | 154,400 |
26 Mar 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 141.92 | 174,100 |
25 Mar 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 141.28 | 176,600 |
22 Mar 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 142.63 | 247,500 |
21 Mar 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 141.97 | 300,500 |
20 Mar 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 141.27 | 390,500 |
19 Mar 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 140.85 | 193,600 |
18 Mar 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 140.25 | 247,200 |
15 Mar 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 143.03 | 467,600 |
14 Mar 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 140.02 | 283,200 |
13 Mar 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 142.17 | 203,900 |
12 Mar 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 141.33 | 345,100 |
11 Mar 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 138.26 | 356,200 |
08 Mar 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 142.83 | 474,200 |
07 Mar 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 137.97 | 276,500 |
06 Mar 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 134.55 | 353,300 |
05 Mar 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 131.10 | 465,300 |
04 Mar 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 129.54 | 252,100 |
01 Mar 2024 | 127.34 | 128.36 | 123.90 | 126.32 | 126.32 | 604,700 |
29 Feb 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 126.49 | 537,700 |
28 Feb 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 126.57 | 800,600 |
27 Feb 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 122.59 | 446,000 |
26 Feb 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 121.90 | 336,000 |
23 Feb 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 119.89 | 258,500 |
22 Feb 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 119.31 | 314,000 |
21 Feb 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 116.39 | 219,000 |
20 Feb 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 115.06 | 202,600 |
16 Feb 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 115.26 | 136,200 |
15 Feb 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 116.87 | 181,200 |
14 Feb 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 114.97 | 229,000 |
13 Feb 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 112.78 | 237,000 |
12 Feb 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 118.44 | 310,900 |
09 Feb 2024 | 116.23 | 116.63 | 115.22 | 116.26 | 116.26 | 157,600 |
08 Feb 2024 | 116.55 | 117.73 | 115.91 | 116.14 | 116.14 | 139,000 |
07 Feb 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 116.67 | 183,900 |
06 Feb 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 114.24 | 212,300 |
05 Feb 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 113.31 | 145,100 |
02 Feb 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 115.41 | 259,800 |
01 Feb 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 113.78 | 143,500 |
31 Jan 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 111.70 | 212,400 |
30 Jan 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 114.51 | 155,200 |
29 Jan 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114.91 | 114,400 |
26 Jan 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 115.18 | 152,500 |
25 Jan 2024 | 114.58 | 115.38 | 113.71 | 113.84 | 113.84 | 176,400 |
24 Jan 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 113.19 | 176,600 |
23 Jan 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 114.54 | 283,200 |
22 Jan 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 115.32 | 237,300 |
19 Jan 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 113.91 | 340,600 |
18 Jan 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 114.16 | 162,200 |
17 Jan 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 113.07 | 148,000 |
16 Jan 2024 | 112.41 | 113.54 | 111.15 | 113.43 | 113.43 | 166,100 |
12 Jan 2024 | 114.96 | 115.64 | 111.43 | 113.41 | 113.41 | 182,400 |
11 Jan 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 113.81 | 293,800 |
10 Jan 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 115.39 | 282,800 |
09 Jan 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 112.39 | 313,500 |
08 Jan 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 112.37 | 288,000 |
05 Jan 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 109.06 | 258,700 |
04 Jan 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 109.10 | 199,400 |
03 Jan 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 111.15 | 205,100 |
02 Jan 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 112.49 | 185,500 |
29 Dec 2023 | 115.31 | 116.02 | 114.63 | 115.09 | 115.09 | 142,900 |
28 Dec 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 115.68 | 135,300 |
27 Dec 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 115.72 | 155,600 |
26 Dec 2023 | 115.58 | 116.92 | 114.60 | 116.13 | 116.13 | 163,400 |
22 Dec 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 114.95 | 181,000 |
21 Dec 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 113.82 | 211,400 |
20 Dec 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 110.28 | 318,700 |
19 Dec 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 112.11 | 196,500 |
18 Dec 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 111.44 | 188,300 |
15 Dec 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 113.15 | 827,700 |
14 Dec 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 114.35 | 481,900 |
13 Dec 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 112.00 | 349,600 |
12 Dec 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 109.78 | 217,400 |
11 Dec 2023 | 108.45 | 109.28 | 107.74 | 108.83 | 108.83 | 134,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |