Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 130.96 | 135.26 | 128.46 | 133.47 | 133.47 | 1,652,800 |
17 Apr 2024 | 129.89 | 130.77 | 127.75 | 130.25 | 130.25 | 1,042,000 |
16 Apr 2024 | 127.14 | 130.07 | 126.46 | 129.10 | 129.10 | 929,500 |
15 Apr 2024 | 133.14 | 133.31 | 127.27 | 128.51 | 128.51 | 893,300 |
12 Apr 2024 | 135.16 | 136.76 | 131.46 | 131.76 | 131.76 | 990,400 |
11 Apr 2024 | 138.08 | 138.08 | 133.09 | 136.08 | 136.08 | 811,300 |
10 Apr 2024 | 135.19 | 138.52 | 134.05 | 136.87 | 136.87 | 1,038,700 |
09 Apr 2024 | 136.30 | 140.34 | 136.24 | 140.22 | 140.22 | 1,203,000 |
08 Apr 2024 | 135.50 | 137.43 | 134.88 | 135.51 | 135.51 | 898,200 |
05 Apr 2024 | 132.55 | 134.93 | 130.87 | 134.41 | 134.41 | 1,098,300 |
04 Apr 2024 | 129.46 | 138.85 | 128.76 | 131.34 | 131.34 | 2,860,600 |
03 Apr 2024 | 126.53 | 129.26 | 125.30 | 128.26 | 128.26 | 850,300 |
02 Apr 2024 | 129.27 | 129.65 | 125.38 | 128.15 | 128.15 | 1,741,100 |
01 Apr 2024 | 126.94 | 128.81 | 125.00 | 127.41 | 127.41 | 1,054,100 |
28 Mar 2024 | 124.80 | 127.56 | 124.76 | 126.14 | 126.14 | 1,256,000 |
27 Mar 2024 | 119.99 | 124.87 | 119.11 | 124.59 | 124.59 | 1,035,500 |
26 Mar 2024 | 117.52 | 119.37 | 117.16 | 118.84 | 118.84 | 834,900 |
25 Mar 2024 | 115.76 | 119.83 | 115.76 | 118.01 | 118.01 | 1,427,100 |
22 Mar 2024 | 119.85 | 119.85 | 115.86 | 115.91 | 115.91 | 930,300 |
21 Mar 2024 | 119.25 | 123.60 | 118.95 | 119.93 | 119.93 | 943,800 |
20 Mar 2024 | 113.15 | 118.95 | 112.81 | 118.32 | 118.32 | 1,071,800 |
19 Mar 2024 | 110.90 | 113.37 | 110.86 | 113.29 | 113.29 | 572,900 |
18 Mar 2024 | 113.04 | 113.86 | 111.81 | 111.91 | 111.91 | 604,200 |
15 Mar 2024 | 112.06 | 113.90 | 110.35 | 111.88 | 111.88 | 1,220,300 |
14 Mar 2024 | 115.00 | 115.58 | 111.63 | 112.74 | 112.74 | 609,400 |
13 Mar 2024 | 115.04 | 116.94 | 114.02 | 114.62 | 114.62 | 533,100 |
12 Mar 2024 | 117.11 | 117.67 | 113.89 | 115.30 | 115.30 | 641,500 |
11 Mar 2024 | 116.84 | 118.77 | 116.35 | 116.55 | 116.55 | 596,500 |
08 Mar 2024 | 114.95 | 117.56 | 114.71 | 117.10 | 117.10 | 891,900 |
07 Mar 2024 | 111.64 | 114.09 | 111.60 | 113.71 | 113.71 | 641,600 |
06 Mar 2024 | 111.84 | 112.54 | 110.21 | 110.90 | 110.90 | 537,800 |
05 Mar 2024 | 112.51 | 113.05 | 109.90 | 110.09 | 110.09 | 976,200 |
04 Mar 2024 | 114.63 | 114.69 | 112.48 | 113.22 | 113.22 | 708,500 |
01 Mar 2024 | 112.00 | 114.87 | 110.04 | 114.18 | 114.18 | 839,400 |
29 Feb 2024 | 112.35 | 114.89 | 111.95 | 112.51 | 112.51 | 1,192,900 |
28 Feb 2024 | 110.77 | 112.78 | 110.22 | 111.06 | 111.06 | 779,000 |
27 Feb 2024 | 111.94 | 112.75 | 110.01 | 111.35 | 111.35 | 860,300 |
26 Feb 2024 | 112.54 | 112.54 | 108.89 | 110.45 | 110.45 | 1,144,200 |
23 Feb 2024 | 112.49 | 114.02 | 110.18 | 112.79 | 112.79 | 1,111,100 |
22 Feb 2024 | 114.50 | 115.59 | 111.53 | 111.75 | 111.75 | 1,357,800 |
21 Feb 2024 | 113.49 | 114.54 | 111.38 | 113.62 | 113.62 | 1,384,500 |
20 Feb 2024 | 115.97 | 116.75 | 113.64 | 114.39 | 114.39 | 1,339,100 |
16 Feb 2024 | 119.00 | 119.68 | 116.41 | 117.28 | 117.28 | 1,270,100 |
15 Feb 2024 | 118.84 | 122.87 | 116.64 | 120.68 | 120.68 | 2,242,500 |
14 Feb 2024 | 113.17 | 126.80 | 112.34 | 123.44 | 123.44 | 5,071,400 |
13 Feb 2024 | 124.21 | 127.12 | 122.44 | 123.79 | 123.79 | 1,729,100 |
12 Feb 2024 | 126.34 | 132.50 | 126.18 | 130.47 | 130.47 | 1,694,200 |
09 Feb 2024 | 127.53 | 128.39 | 125.16 | 126.91 | 126.91 | 1,101,500 |
08 Feb 2024 | 125.21 | 127.74 | 124.26 | 127.14 | 127.14 | 773,500 |
07 Feb 2024 | 119.98 | 127.97 | 119.22 | 125.80 | 125.80 | 1,638,000 |
06 Feb 2024 | 113.88 | 117.56 | 113.21 | 117.35 | 117.35 | 751,900 |
05 Feb 2024 | 114.17 | 115.36 | 112.25 | 113.99 | 113.99 | 651,900 |
02 Feb 2024 | 113.63 | 116.60 | 112.18 | 116.14 | 116.14 | 506,400 |
01 Feb 2024 | 115.22 | 117.10 | 113.66 | 115.33 | 115.33 | 742,700 |
31 Jan 2024 | 115.35 | 118.25 | 113.55 | 113.67 | 113.67 | 744,400 |
30 Jan 2024 | 115.37 | 117.50 | 114.70 | 115.84 | 115.84 | 582,700 |
29 Jan 2024 | 114.56 | 116.47 | 114.27 | 116.09 | 116.09 | 859,000 |
26 Jan 2024 | 114.91 | 116.18 | 114.53 | 114.69 | 114.69 | 531,900 |
25 Jan 2024 | 114.78 | 115.25 | 112.77 | 114.64 | 114.64 | 697,400 |
24 Jan 2024 | 118.53 | 118.68 | 113.15 | 113.17 | 113.17 | 905,800 |
23 Jan 2024 | 119.23 | 121.27 | 115.63 | 117.34 | 117.34 | 808,900 |
22 Jan 2024 | 118.54 | 120.69 | 116.66 | 117.46 | 117.46 | 927,900 |
19 Jan 2024 | 116.35 | 117.48 | 114.22 | 116.82 | 116.82 | 711,000 |
18 Jan 2024 | 115.52 | 116.12 | 113.60 | 115.89 | 115.89 | 502,800 |
17 Jan 2024 | 114.25 | 115.22 | 112.67 | 114.49 | 114.49 | 1,051,300 |
16 Jan 2024 | 121.18 | 121.32 | 116.00 | 116.18 | 116.18 | 1,160,400 |
12 Jan 2024 | 123.33 | 125.10 | 122.10 | 123.50 | 123.50 | 724,400 |
11 Jan 2024 | 123.18 | 123.41 | 120.48 | 122.21 | 122.21 | 573,300 |
10 Jan 2024 | 123.60 | 124.53 | 120.58 | 124.34 | 124.34 | 894,000 |
09 Jan 2024 | 119.24 | 123.68 | 119.00 | 123.46 | 123.46 | 725,800 |
08 Jan 2024 | 118.32 | 121.45 | 117.31 | 120.98 | 120.98 | 569,100 |
05 Jan 2024 | 115.27 | 118.93 | 115.20 | 117.62 | 117.62 | 526,900 |
04 Jan 2024 | 119.41 | 120.12 | 116.26 | 116.33 | 116.33 | 700,800 |
03 Jan 2024 | 125.26 | 125.26 | 119.61 | 119.72 | 119.72 | 890,500 |
02 Jan 2024 | 127.28 | 129.47 | 125.71 | 127.37 | 127.37 | 756,400 |
29 Dec 2023 | 130.17 | 131.00 | 128.94 | 129.24 | 129.24 | 479,200 |
28 Dec 2023 | 129.81 | 131.20 | 129.03 | 130.93 | 130.93 | 397,100 |
27 Dec 2023 | 130.17 | 131.87 | 129.49 | 130.29 | 130.29 | 442,200 |
26 Dec 2023 | 129.36 | 130.68 | 129.20 | 129.89 | 129.89 | 362,300 |
22 Dec 2023 | 129.23 | 130.50 | 127.60 | 128.81 | 128.81 | 475,200 |
21 Dec 2023 | 129.19 | 130.65 | 128.06 | 129.47 | 129.47 | 526,700 |
20 Dec 2023 | 131.04 | 132.19 | 126.92 | 127.10 | 127.10 | 725,200 |
19 Dec 2023 | 129.51 | 133.15 | 129.51 | 132.04 | 132.04 | 958,700 |
18 Dec 2023 | 128.00 | 129.51 | 126.88 | 128.59 | 128.59 | 772,100 |
15 Dec 2023 | 129.11 | 129.47 | 127.09 | 128.21 | 128.21 | 2,362,200 |
14 Dec 2023 | 128.00 | 133.06 | 127.94 | 129.06 | 129.06 | 2,175,200 |
13 Dec 2023 | 121.07 | 126.42 | 119.74 | 125.21 | 125.21 | 942,400 |
12 Dec 2023 | 121.99 | 122.54 | 119.91 | 122.13 | 122.13 | 1,018,900 |
11 Dec 2023 | 121.25 | 123.27 | 121.04 | 121.70 | 121.70 | 1,159,700 |
08 Dec 2023 | 119.97 | 121.62 | 118.63 | 121.55 | 121.55 | 1,032,600 |
07 Dec 2023 | 123.68 | 124.17 | 118.74 | 120.55 | 120.55 | 1,318,400 |
06 Dec 2023 | 123.67 | 126.44 | 122.84 | 123.07 | 123.07 | 928,700 |
05 Dec 2023 | 122.30 | 123.72 | 121.80 | 122.77 | 122.77 | 897,800 |
04 Dec 2023 | 121.00 | 123.66 | 120.50 | 122.87 | 122.87 | 963,900 |
01 Dec 2023 | 116.76 | 122.41 | 116.30 | 122.30 | 122.30 | 1,379,000 |
30 Nov 2023 | 115.84 | 118.82 | 114.22 | 117.07 | 117.07 | 4,661,900 |
29 Nov 2023 | 115.17 | 116.73 | 115.01 | 115.60 | 115.60 | 985,500 |
28 Nov 2023 | 112.05 | 114.51 | 110.97 | 113.88 | 113.88 | 1,132,700 |
27 Nov 2023 | 111.90 | 113.05 | 111.31 | 112.73 | 112.73 | 763,300 |
24 Nov 2023 | 111.56 | 113.35 | 111.23 | 112.80 | 112.80 | 437,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |