Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 158.00 | 158.95 | 155.55 | 158.70 | 158.70 | 172,652 |
25 Apr 2024 | 160.00 | 160.00 | 153.60 | 156.65 | 156.65 | 238,989 |
24 Apr 2024 | 159.15 | 161.35 | 158.70 | 160.00 | 160.00 | 140,636 |
23 Apr 2024 | 158.00 | 159.00 | 156.50 | 158.75 | 158.75 | 156,819 |
22 Apr 2024 | 156.50 | 157.65 | 155.50 | 157.60 | 157.60 | 190,368 |
19 Apr 2024 | 155.65 | 156.10 | 153.55 | 155.25 | 155.25 | 158,761 |
18 Apr 2024 | 157.00 | 157.40 | 152.95 | 155.25 | 155.25 | 292,264 |
17 Apr 2024 | 158.30 | 159.25 | 156.80 | 157.10 | 157.10 | 210,832 |
16 Apr 2024 | 159.40 | 159.80 | 157.55 | 158.25 | 158.25 | 225,201 |
15 Apr 2024 | 160.20 | 162.30 | 159.45 | 160.05 | 160.05 | 296,385 |
12 Apr 2024 | 157.05 | 159.65 | 156.60 | 158.80 | 158.80 | 233,162 |
11 Apr 2024 | 155.65 | 156.95 | 155.00 | 156.30 | 156.30 | 184,606 |
10 Apr 2024 | 154.55 | 156.25 | 152.55 | 154.95 | 154.95 | 235,084 |
09 Apr 2024 | 161.80 | 161.80 | 153.10 | 154.60 | 154.60 | 484,520 |
08 Apr 2024 | 159.35 | 162.55 | 159.15 | 162.55 | 162.55 | 236,983 |
05 Apr 2024 | 157.50 | 159.00 | 156.25 | 159.00 | 159.00 | 219,365 |
04 Apr 2024 | 159.55 | 159.65 | 157.90 | 157.90 | 157.90 | 185,036 |
03 Apr 2024 | 158.30 | 159.60 | 157.75 | 159.50 | 159.50 | 193,183 |
02 Apr 2024 | 157.00 | 159.55 | 156.75 | 157.30 | 157.30 | 246,201 |
28 Mar 2024 | 158.55 | 159.70 | 157.50 | 158.05 | 158.05 | 256,651 |
27 Mar 2024 | 161.55 | 162.00 | 158.60 | 158.60 | 158.60 | 235,430 |
26 Mar 2024 | 161.00 | 161.60 | 160.05 | 160.95 | 160.95 | 287,092 |
25 Mar 2024 | 157.80 | 161.00 | 157.80 | 160.25 | 160.25 | 389,864 |
22 Mar 2024 | 155.00 | 157.65 | 154.60 | 157.20 | 157.20 | 256,782 |
21 Mar 2024 | 154.40 | 155.05 | 152.90 | 155.05 | 155.05 | 418,711 |
20 Mar 2024 | 151.50 | 153.50 | 150.30 | 152.90 | 152.90 | 367,254 |
19 Mar 2024 | 149.20 | 151.40 | 148.70 | 151.15 | 151.15 | 318,726 |
18 Mar 2024 | 147.40 | 150.30 | 147.10 | 148.60 | 148.60 | 255,102 |
15 Mar 2024 | 146.50 | 147.15 | 145.70 | 146.65 | 146.65 | 599,596 |
14 Mar 2024 | 144.50 | 147.15 | 144.35 | 146.05 | 146.05 | 335,081 |
13 Mar 2024 | 142.95 | 144.60 | 142.05 | 143.75 | 143.75 | 257,965 |
12 Mar 2024 | 141.45 | 143.30 | 141.20 | 142.35 | 142.35 | 364,314 |
11 Mar 2024 | 142.90 | 142.90 | 140.70 | 140.70 | 140.70 | 410,362 |
08 Mar 2024 | 146.60 | 146.60 | 142.90 | 143.25 | 143.25 | 379,002 |
07 Mar 2024 | 146.80 | 147.20 | 145.55 | 145.90 | 145.90 | 245,818 |
06 Mar 2024 | 151.00 | 151.00 | 146.70 | 147.00 | 147.00 | 451,430 |
05 Mar 2024 | 145.00 | 151.40 | 143.35 | 150.90 | 150.90 | 669,756 |
04 Mar 2024 | 136.00 | 138.60 | 135.85 | 138.35 | 138.35 | 351,633 |
01 Mar 2024 | 137.50 | 138.25 | 135.40 | 135.40 | 135.40 | 236,008 |
29 Feb 2024 | 137.25 | 137.30 | 135.70 | 137.05 | 137.05 | 984,695 |
28 Feb 2024 | 137.00 | 137.15 | 135.85 | 136.60 | 136.60 | 186,668 |
27 Feb 2024 | 138.90 | 139.10 | 136.00 | 136.85 | 136.85 | 254,221 |
26 Feb 2024 | 135.50 | 139.25 | 135.05 | 138.75 | 138.75 | 304,159 |
23 Feb 2024 | 134.45 | 136.70 | 133.95 | 135.60 | 135.60 | 301,023 |
22 Feb 2024 | 134.80 | 134.90 | 133.65 | 134.25 | 134.25 | 289,495 |
21 Feb 2024 | 135.30 | 135.30 | 132.65 | 134.85 | 134.85 | 238,055 |
20 Feb 2024 | 134.00 | 135.95 | 133.80 | 135.15 | 135.15 | 296,030 |
19 Feb 2024 | 138.85 | 139.60 | 133.45 | 134.00 | 134.00 | 605,066 |
16 Feb 2024 | 140.00 | 141.45 | 139.55 | 140.65 | 140.65 | 305,743 |
15 Feb 2024 | 138.00 | 141.70 | 137.95 | 139.60 | 139.60 | 380,138 |
14 Feb 2024 | 133.65 | 137.95 | 133.55 | 137.85 | 137.85 | 537,213 |
13 Feb 2024 | 133.55 | 133.55 | 131.45 | 132.45 | 132.45 | 304,963 |
12 Feb 2024 | 134.25 | 135.50 | 133.70 | 133.95 | 133.95 | 205,882 |
09 Feb 2024 | 134.25 | 134.80 | 133.05 | 133.70 | 133.70 | 231,175 |
08 Feb 2024 | 135.95 | 136.35 | 133.80 | 133.90 | 133.90 | 248,508 |
07 Feb 2024 | 137.05 | 137.30 | 135.85 | 136.15 | 136.15 | 185,417 |
06 Feb 2024 | 135.40 | 138.00 | 135.35 | 136.85 | 136.85 | 215,375 |
05 Feb 2024 | 136.00 | 136.20 | 134.55 | 134.95 | 134.95 | 124,199 |
02 Feb 2024 | 135.65 | 136.25 | 135.20 | 135.65 | 135.65 | 146,419 |
01 Feb 2024 | 135.35 | 136.10 | 134.65 | 135.15 | 135.15 | 188,195 |
31 Jan 2024 | 137.25 | 137.25 | 135.10 | 135.35 | 135.35 | 249,048 |
30 Jan 2024 | 136.75 | 137.80 | 135.85 | 136.90 | 136.90 | 158,599 |
29 Jan 2024 | 135.30 | 138.05 | 135.30 | 137.20 | 137.20 | 290,476 |
26 Jan 2024 | 135.00 | 135.80 | 134.55 | 135.00 | 135.00 | 218,453 |
25 Jan 2024 | 135.00 | 135.70 | 134.65 | 135.20 | 135.20 | 153,791 |
24 Jan 2024 | 133.40 | 134.50 | 132.45 | 134.50 | 134.50 | 240,975 |
23 Jan 2024 | 134.40 | 134.95 | 132.15 | 134.15 | 134.15 | 232,690 |
22 Jan 2024 | 133.60 | 134.85 | 132.80 | 134.55 | 134.55 | 201,118 |
19 Jan 2024 | 136.65 | 137.40 | 133.00 | 133.00 | 133.00 | 288,034 |
18 Jan 2024 | 136.00 | 137.40 | 133.05 | 136.45 | 136.45 | 302,105 |
17 Jan 2024 | 138.80 | 139.20 | 137.85 | 138.30 | 138.30 | 235,426 |
16 Jan 2024 | 138.70 | 139.75 | 138.05 | 138.80 | 138.80 | 172,880 |
15 Jan 2024 | 140.95 | 141.00 | 138.75 | 138.75 | 138.75 | 146,725 |
12 Jan 2024 | 139.60 | 141.85 | 139.30 | 141.85 | 141.85 | 172,939 |
11 Jan 2024 | 138.50 | 139.70 | 138.30 | 138.75 | 138.75 | 140,974 |
10 Jan 2024 | 137.40 | 138.65 | 136.70 | 138.40 | 138.40 | 119,957 |
09 Jan 2024 | 137.40 | 138.75 | 136.70 | 137.20 | 137.20 | 169,787 |
08 Jan 2024 | 136.50 | 137.35 | 135.50 | 137.10 | 137.10 | 144,264 |
05 Jan 2024 | 136.70 | 137.85 | 136.25 | 136.70 | 136.70 | 114,069 |
04 Jan 2024 | 134.90 | 137.10 | 133.85 | 137.10 | 137.10 | 218,881 |
03 Jan 2024 | 133.50 | 134.80 | 132.90 | 134.25 | 134.25 | 282,810 |
02 Jan 2024 | 134.50 | 135.65 | 133.30 | 133.45 | 133.45 | 171,137 |
29 Dec 2023 | 134.35 | 134.65 | 133.80 | 133.95 | 133.95 | 100,404 |
28 Dec 2023 | 134.50 | 134.95 | 133.90 | 134.10 | 134.10 | 100,293 |
27 Dec 2023 | 134.40 | 134.95 | 133.65 | 134.30 | 134.30 | 91,255 |
22 Dec 2023 | 135.30 | 135.40 | 133.65 | 134.40 | 134.40 | 159,905 |
21 Dec 2023 | 133.95 | 135.70 | 133.90 | 134.95 | 134.95 | 180,236 |
20 Dec 2023 | 134.75 | 134.85 | 133.60 | 133.85 | 133.85 | 238,696 |
19 Dec 2023 | 135.20 | 135.50 | 134.30 | 134.80 | 134.80 | 215,389 |
18 Dec 2023 | 135.20 | 135.85 | 134.30 | 135.30 | 135.30 | 186,614 |
15 Dec 2023 | 134.85 | 136.10 | 134.45 | 134.90 | 134.90 | 451,649 |
14 Dec 2023 | 138.75 | 138.75 | 134.50 | 134.55 | 134.55 | 329,094 |
13 Dec 2023 | 138.35 | 139.10 | 138.05 | 138.70 | 138.70 | 147,511 |
12 Dec 2023 | 136.00 | 137.45 | 135.60 | 137.45 | 137.45 | 192,724 |
11 Dec 2023 | 139.50 | 140.30 | 134.80 | 137.40 | 137.40 | 323,372 |
08 Dec 2023 | 135.80 | 139.45 | 135.40 | 138.95 | 138.95 | 330,892 |
07 Dec 2023 | 136.50 | 137.25 | 135.20 | 135.50 | 135.50 | 231,237 |
06 Dec 2023 | 135.55 | 137.60 | 135.35 | 136.20 | 136.20 | 203,436 |
05 Dec 2023 | 135.50 | 136.15 | 133.90 | 135.40 | 135.40 | 337,695 |
05 Dec 2023 | 0.8 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |