Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 144.30 | 144.30 | 138.20 | 139.85 | 139.85 | 384,487 |
06 May 2024 | 147.20 | 147.75 | 141.10 | 142.15 | 142.15 | 301,337 |
03 May 2024 | 146.85 | 148.85 | 145.30 | 146.70 | 146.70 | 276,658 |
02 May 2024 | 148.50 | 149.90 | 143.60 | 145.65 | 145.65 | 254,123 |
30 Apr 2024 | 151.85 | 152.30 | 147.75 | 148.25 | 148.25 | 312,327 |
29 Apr 2024 | 150.75 | 156.40 | 150.50 | 151.00 | 151.00 | 559,149 |
26 Apr 2024 | 151.95 | 151.95 | 148.35 | 149.50 | 149.50 | 232,876 |
25 Apr 2024 | 150.35 | 155.00 | 146.55 | 151.40 | 151.40 | 570,355 |
24 Apr 2024 | 150.85 | 151.30 | 148.35 | 150.00 | 150.00 | 366,351 |
23 Apr 2024 | 148.05 | 152.20 | 146.30 | 149.65 | 149.65 | 491,380 |
22 Apr 2024 | 142.00 | 148.10 | 141.75 | 147.15 | 147.15 | 420,304 |
19 Apr 2024 | 142.00 | 142.00 | 137.45 | 141.40 | 141.40 | 296,737 |
18 Apr 2024 | 145.25 | 148.90 | 141.80 | 142.40 | 142.40 | 517,070 |
16 Apr 2024 | 141.85 | 147.40 | 139.80 | 145.15 | 145.15 | 406,118 |
15 Apr 2024 | 141.25 | 144.70 | 138.15 | 142.50 | 142.50 | 709,315 |
12 Apr 2024 | 152.60 | 153.70 | 145.60 | 146.50 | 146.50 | 625,255 |
10 Apr 2024 | 152.05 | 153.75 | 150.00 | 152.60 | 152.60 | 416,740 |
09 Apr 2024 | 150.95 | 155.35 | 150.00 | 151.15 | 151.15 | 558,060 |
08 Apr 2024 | 153.80 | 153.80 | 150.00 | 150.15 | 150.15 | 386,138 |
05 Apr 2024 | 156.00 | 156.00 | 149.80 | 152.40 | 152.40 | 650,397 |
04 Apr 2024 | 154.65 | 158.65 | 153.90 | 155.45 | 155.45 | 665,930 |
03 Apr 2024 | 153.00 | 155.15 | 151.00 | 153.90 | 153.90 | 686,592 |
02 Apr 2024 | 149.00 | 156.30 | 148.95 | 153.40 | 153.40 | 1,982,725 |
01 Apr 2024 | 131.35 | 147.80 | 131.35 | 146.05 | 146.05 | 1,380,553 |
28 Mar 2024 | 133.55 | 135.65 | 130.55 | 131.35 | 131.35 | 389,031 |
27 Mar 2024 | 130.00 | 136.45 | 130.00 | 131.50 | 131.50 | 950,446 |
26 Mar 2024 | 131.95 | 133.15 | 127.65 | 129.85 | 129.85 | 616,871 |
22 Mar 2024 | 130.75 | 134.35 | 129.40 | 132.65 | 132.65 | 602,695 |
21 Mar 2024 | 129.50 | 133.65 | 129.50 | 130.10 | 130.10 | 275,227 |
20 Mar 2024 | 128.50 | 130.85 | 125.15 | 128.75 | 128.75 | 380,652 |
19 Mar 2024 | 130.25 | 134.85 | 125.50 | 127.00 | 127.00 | 564,760 |
18 Mar 2024 | 130.00 | 132.65 | 125.80 | 130.40 | 130.40 | 589,900 |
15 Mar 2024 | 126.70 | 131.40 | 124.00 | 128.95 | 128.95 | 574,584 |
14 Mar 2024 | 116.45 | 129.95 | 115.40 | 128.60 | 128.60 | 1,504,392 |
13 Mar 2024 | 130.15 | 132.80 | 114.00 | 117.10 | 117.10 | 1,674,030 |
12 Mar 2024 | 138.70 | 138.70 | 128.80 | 130.15 | 130.15 | 800,631 |
11 Mar 2024 | 143.95 | 144.90 | 136.00 | 137.30 | 137.30 | 597,475 |
07 Mar 2024 | 144.45 | 147.50 | 142.00 | 142.95 | 142.95 | 385,111 |
06 Mar 2024 | 150.00 | 150.60 | 142.30 | 143.70 | 143.70 | 1,040,219 |
05 Mar 2024 | 154.70 | 155.40 | 150.10 | 150.85 | 150.85 | 693,970 |
04 Mar 2024 | 156.90 | 158.50 | 153.75 | 154.70 | 154.70 | 451,467 |
01 Mar 2024 | 154.00 | 158.45 | 153.95 | 155.20 | 155.20 | 837,927 |
29 Feb 2024 | 153.55 | 155.55 | 149.55 | 152.90 | 152.90 | 809,392 |
28 Feb 2024 | 165.70 | 166.00 | 152.05 | 154.60 | 154.60 | 1,649,216 |
27 Feb 2024 | 156.00 | 168.75 | 155.60 | 165.45 | 165.45 | 2,753,799 |
26 Feb 2024 | 157.85 | 157.85 | 154.55 | 155.60 | 155.60 | 287,031 |
23 Feb 2024 | 159.80 | 162.70 | 156.65 | 157.25 | 157.25 | 352,803 |
22 Feb 2024 | 158.90 | 161.85 | 153.90 | 159.80 | 159.80 | 630,236 |
21 Feb 2024 | 162.90 | 163.30 | 156.95 | 157.85 | 157.85 | 495,914 |
20 Feb 2024 | 165.70 | 165.70 | 161.00 | 162.25 | 162.25 | 516,123 |
19 Feb 2024 | 167.00 | 167.00 | 163.35 | 165.00 | 165.00 | 658,180 |
16 Feb 2024 | 166.45 | 169.90 | 164.55 | 165.95 | 165.95 | 899,173 |
15 Feb 2024 | 162.65 | 171.35 | 160.80 | 165.45 | 165.45 | 2,343,325 |
14 Feb 2024 | 158.30 | 163.90 | 157.40 | 161.70 | 161.70 | 743,961 |
13 Feb 2024 | 158.00 | 164.00 | 151.60 | 161.15 | 161.15 | 1,783,818 |
12 Feb 2024 | 174.90 | 176.90 | 156.00 | 157.25 | 157.25 | 3,769,605 |
09 Feb 2024 | 169.00 | 179.00 | 161.45 | 171.05 | 171.05 | 5,596,425 |
08 Feb 2024 | 174.00 | 175.20 | 165.10 | 167.20 | 167.20 | 2,172,685 |
07 Feb 2024 | 162.95 | 175.80 | 157.20 | 172.55 | 172.55 | 6,773,611 |
06 Feb 2024 | 155.80 | 162.90 | 152.50 | 161.70 | 161.70 | 5,082,387 |
05 Feb 2024 | 142.90 | 157.00 | 141.50 | 153.65 | 153.65 | 6,439,979 |
02 Feb 2024 | 139.65 | 142.55 | 136.60 | 138.00 | 138.00 | 1,128,030 |
01 Feb 2024 | 143.65 | 144.10 | 138.40 | 138.70 | 138.70 | 1,261,351 |
31 Jan 2024 | 136.60 | 145.10 | 135.60 | 142.55 | 142.55 | 2,800,652 |
30 Jan 2024 | 135.35 | 140.25 | 134.60 | 135.55 | 135.55 | 1,191,943 |
29 Jan 2024 | 133.70 | 136.75 | 132.30 | 134.45 | 134.45 | 943,594 |
25 Jan 2024 | 130.40 | 136.10 | 130.35 | 132.90 | 132.90 | 726,081 |
24 Jan 2024 | 129.60 | 131.00 | 127.00 | 129.80 | 129.80 | 583,568 |
23 Jan 2024 | 136.40 | 137.50 | 128.35 | 129.40 | 129.40 | 683,802 |
19 Jan 2024 | 135.00 | 137.65 | 134.55 | 135.25 | 135.25 | 559,022 |
18 Jan 2024 | 135.85 | 137.25 | 128.75 | 134.05 | 134.05 | 888,462 |
17 Jan 2024 | 138.75 | 139.60 | 135.55 | 136.35 | 136.35 | 963,888 |
16 Jan 2024 | 133.05 | 145.80 | 133.00 | 140.35 | 140.35 | 5,315,543 |
15 Jan 2024 | 135.90 | 137.00 | 132.30 | 133.70 | 133.70 | 521,613 |
12 Jan 2024 | 138.10 | 138.45 | 134.50 | 134.95 | 134.95 | 561,601 |
11 Jan 2024 | 140.00 | 140.55 | 136.55 | 137.90 | 137.90 | 942,066 |
10 Jan 2024 | 135.00 | 139.50 | 133.50 | 138.95 | 138.95 | 2,439,151 |
09 Jan 2024 | 127.90 | 137.10 | 127.20 | 134.50 | 134.50 | 2,912,289 |
08 Jan 2024 | 128.55 | 130.15 | 126.55 | 127.10 | 127.10 | 401,383 |
05 Jan 2024 | 129.35 | 130.30 | 128.00 | 128.60 | 128.60 | 401,071 |
04 Jan 2024 | 130.45 | 131.65 | 128.35 | 128.75 | 128.75 | 393,086 |
03 Jan 2024 | 129.60 | 133.05 | 129.15 | 130.00 | 130.00 | 704,465 |
02 Jan 2024 | 127.55 | 130.25 | 124.00 | 128.70 | 128.70 | 676,441 |
01 Jan 2024 | 127.65 | 129.35 | 125.85 | 126.95 | 126.95 | 365,304 |
29 Dec 2023 | 130.50 | 131.20 | 126.20 | 127.05 | 127.05 | 593,413 |
28 Dec 2023 | 133.00 | 133.15 | 129.90 | 130.10 | 130.10 | 311,922 |
27 Dec 2023 | 132.00 | 135.15 | 131.00 | 132.20 | 132.20 | 779,980 |
26 Dec 2023 | 129.00 | 132.35 | 127.35 | 130.80 | 130.80 | 509,516 |
22 Dec 2023 | 127.40 | 130.95 | 126.70 | 127.35 | 127.35 | 571,501 |
21 Dec 2023 | 123.20 | 128.40 | 121.85 | 126.65 | 126.65 | 599,591 |
20 Dec 2023 | 134.80 | 136.00 | 123.00 | 124.70 | 124.70 | 1,091,857 |
19 Dec 2023 | 130.00 | 135.50 | 129.95 | 133.80 | 133.80 | 723,848 |
18 Dec 2023 | 131.05 | 132.75 | 130.00 | 130.80 | 130.80 | 272,099 |
15 Dec 2023 | 132.80 | 134.45 | 130.00 | 131.05 | 131.05 | 378,065 |
14 Dec 2023 | 135.00 | 136.05 | 132.00 | 132.25 | 132.25 | 467,384 |
13 Dec 2023 | 131.00 | 133.95 | 129.80 | 133.35 | 133.35 | 467,807 |
12 Dec 2023 | 133.40 | 134.20 | 130.20 | 130.60 | 130.60 | 303,004 |
11 Dec 2023 | 131.35 | 133.65 | 130.05 | 132.70 | 132.70 | 396,032 |
08 Dec 2023 | 133.80 | 133.95 | 129.00 | 130.75 | 130.75 | 413,732 |
07 Dec 2023 | 130.60 | 133.50 | 129.90 | 132.70 | 132.70 | 553,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |