Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 146.40 | 3,294,098 |
15 Apr 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 148.19 | 2,275,670 |
12 Apr 2024 | 152.44 | 153.35 | 150.65 | 151.20 | 151.20 | 2,118,392 |
11 Apr 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 153.59 | 1,763,365 |
10 Apr 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 153.78 | 1,733,804 |
09 Apr 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 155.38 | 1,889,121 |
08 Apr 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 157.85 | 1,998,603 |
05 Apr 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 157.38 | 1,691,821 |
04 Apr 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 154.91 | 2,600,090 |
03 Apr 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 157.68 | 2,067,053 |
02 Apr 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 158.27 | 1,920,350 |
01 Apr 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 158.57 | 1,865,992 |
28 Mar 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 159.82 | 2,751,422 |
27 Mar 2024 | 159.25 | 159.90 | 157.80 | 159.33 | 159.33 | 2,382,919 |
26 Mar 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 158.67 | 3,465,147 |
25 Mar 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 156.78 | 2,272,226 |
22 Mar 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 156.29 | 2,532,995 |
21 Mar 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 156.36 | 3,021,175 |
20 Mar 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 155.49 | 2,296,227 |
19 Mar 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 154.31 | 3,068,890 |
18 Mar 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 152.15 | 2,211,136 |
15 Mar 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 149.63 | 3,408,151 |
14 Mar 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 149.94 | 2,703,398 |
13 Mar 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 151.05 | 2,784,825 |
12 Mar 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 150.65 | 1,937,577 |
11 Mar 2024 | 151.45 | 151.82 | 149.13 | 149.74 | 149.74 | 2,879,494 |
08 Mar 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 151.24 | 1,919,100 |
07 Mar 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 150.27 | 2,106,200 |
06 Mar 2024 | 150.51 | 151.50 | 149.91 | 150.64 | 150.64 | 1,918,085 |
05 Mar 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 149.95 | 2,255,443 |
04 Mar 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 149.99 | 2,162,686 |
01 Mar 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 150.35 | 2,169,656 |
29 Feb 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 149.27 | 4,807,471 |
28 Feb 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 147.95 | 5,774,622 |
27 Feb 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 150.65 | 1,858,949 |
26 Feb 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 150.96 | 2,487,669 |
23 Feb 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 150.76 | 2,178,724 |
22 Feb 2024 | 148.95 | 150.43 | 148.57 | 150.11 | 150.11 | 1,868,975 |
21 Feb 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 147.64 | 2,162,549 |
20 Feb 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 147.93 | 2,542,032 |
16 Feb 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 148.04 | 2,207,483 |
15 Feb 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 148.01 | 2,216,246 |
14 Feb 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 144.98 | 2,234,226 |
13 Feb 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 143.58 | 2,116,018 |
12 Feb 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 144.23 | 1,689,617 |
09 Feb 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 144.23 | 2,095,015 |
08 Feb 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 143.55 | 2,283,661 |
07 Feb 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 142.71 | 2,906,428 |
06 Feb 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 141.09 | 5,105,375 |
05 Feb 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 144.15 | 3,297,390 |
02 Feb 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 144.90 | 2,565,256 |
01 Feb 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 143.94 | 2,337,213 |
31 Jan 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 141.87 | 3,091,883 |
30 Jan 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 144.05 | 2,301,876 |
29 Jan 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 142.91 | 2,080,233 |
26 Jan 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 141.34 | 1,972,696 |
25 Jan 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 140.66 | 2,130,788 |
24 Jan 2024 | 141.06 | 141.68 | 139.74 | 140.00 | 140.00 | 2,455,250 |
23 Jan 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 140.60 | 2,242,499 |
22 Jan 2024 | 139.52 | 140.64 | 139.52 | 140.52 | 140.52 | 2,082,085 |
19 Jan 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 139.02 | 3,053,996 |
18 Jan 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 137.81 | 2,882,857 |
17 Jan 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 137.44 | 3,139,533 |
16 Jan 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 137.00 | 2,702,907 |
12 Jan 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 136.92 | 1,963,174 |
11 Jan 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 136.39 | 2,105,152 |
10 Jan 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 135.40 | 2,008,954 |
09 Jan 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 135.10 | 2,322,699 |
08 Jan 2024 | 134.30 | 135.27 | 133.66 | 135.23 | 135.23 | 2,453,496 |
05 Jan 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 132.57 | 2,564,880 |
04 Jan 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 133.00 | 2,839,159 |
03 Jan 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 131.75 | 3,710,743 |
02 Jan 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 133.08 | 3,227,824 |
29 Dec 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 132.84 | 2,021,783 |
28 Dec 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 133.38 | 1,636,069 |
27 Dec 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 133.01 | 1,762,876 |
26 Dec 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 132.59 | 2,149,521 |
22 Dec 2023 | 134.00 | 134.20 | 133.12 | 133.61 | 133.61 | 2,360,064 |
21 Dec 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 133.21 | 2,036,598 |
20 Dec 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 132.74 | 2,780,573 |
19 Dec 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 134.18 | 4,221,796 |
18 Dec 2023 | 133.60 | 135.27 | 132.59 | 134.49 | 134.49 | 4,164,973 |
15 Dec 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 133.01 | 7,200,131 |
14 Dec 2023 | 135.29 | 136.49 | 134.26 | 135.01 | 135.01 | 5,353,179 |
13 Dec 2023 | 134.15 | 135.36 | 133.38 | 135.22 | 135.22 | 3,265,763 |
12 Dec 2023 | 134.01 | 134.68 | 133.57 | 134.49 | 134.49 | 3,076,470 |
11 Dec 2023 | 133.00 | 134.66 | 132.45 | 133.92 | 133.92 | 3,122,231 |
08 Dec 2023 | 131.50 | 132.58 | 131.46 | 132.36 | 132.36 | 2,364,472 |
07 Dec 2023 | 131.50 | 131.55 | 130.27 | 131.42 | 131.42 | 2,634,404 |
06 Dec 2023 | 131.00 | 131.72 | 130.09 | 131.09 | 131.09 | 2,613,480 |
05 Dec 2023 | 130.76 | 130.99 | 129.60 | 130.45 | 130.45 | 2,291,860 |
04 Dec 2023 | 130.11 | 131.46 | 129.83 | 130.35 | 130.35 | 2,466,672 |
01 Dec 2023 | 129.97 | 131.25 | 129.64 | 130.61 | 130.61 | 2,516,384 |
30 Nov 2023 | 129.22 | 130.70 | 128.43 | 130.61 | 130.61 | 4,734,054 |
29 Nov 2023 | 127.97 | 129.76 | 127.80 | 129.36 | 129.36 | 3,277,455 |
28 Nov 2023 | 127.02 | 127.97 | 126.68 | 127.47 | 127.47 | 3,003,077 |
27 Nov 2023 | 125.42 | 126.63 | 125.42 | 126.53 | 126.53 | 2,334,825 |
24 Nov 2023 | 125.50 | 126.27 | 125.48 | 125.80 | 125.80 | 1,111,237 |
22 Nov 2023 | 125.53 | 125.89 | 125.05 | 125.45 | 125.45 | 1,843,262 |
21 Nov 2023 | 124.50 | 125.33 | 124.11 | 125.09 | 125.09 | 2,795,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |