Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 140.75 | 141.40 | 138.45 | 139.95 | 139.95 | 504,042 |
30 Apr 2024 | 143.85 | 143.95 | 139.70 | 140.65 | 140.65 | 1,520,080 |
29 Apr 2024 | 140.30 | 143.80 | 139.50 | 143.80 | 143.80 | 792,777 |
26 Apr 2024 | 141.05 | 142.75 | 139.55 | 139.70 | 139.70 | 966,763 |
25 Apr 2024 | 134.20 | 139.20 | 134.00 | 137.95 | 137.95 | 933,973 |
24 Apr 2024 | 134.50 | 137.00 | 132.10 | 132.90 | 132.90 | 816,131 |
23 Apr 2024 | 137.85 | 137.90 | 132.05 | 132.65 | 132.65 | 1,400,385 |
22 Apr 2024 | 143.00 | 143.50 | 139.25 | 139.65 | 139.65 | 580,462 |
19 Apr 2024 | 143.00 | 144.20 | 141.00 | 142.40 | 142.40 | 448,299 |
18 Apr 2024 | 145.00 | 147.20 | 141.85 | 143.60 | 143.60 | 706,931 |
17 Apr 2024 | 138.00 | 143.40 | 137.00 | 142.40 | 142.40 | 832,330 |
16 Apr 2024 | 141.00 | 141.15 | 135.40 | 137.55 | 137.55 | 925,226 |
15 Apr 2024 | 145.20 | 147.55 | 143.00 | 144.20 | 144.20 | 583,759 |
12 Apr 2024 | 143.25 | 146.75 | 143.20 | 144.50 | 144.50 | 1,015,831 |
11 Apr 2024 | 141.60 | 143.55 | 139.55 | 141.15 | 141.15 | 938,585 |
10 Apr 2024 | 142.10 | 145.00 | 138.90 | 142.35 | 142.35 | 1,663,105 |
09 Apr 2024 | 130.80 | 142.55 | 129.70 | 140.60 | 140.60 | 2,702,998 |
08 Apr 2024 | 128.00 | 132.55 | 127.60 | 129.30 | 129.30 | 1,148,268 |
05 Apr 2024 | 126.80 | 128.40 | 125.15 | 128.25 | 128.25 | 1,550,364 |
04 Apr 2024 | 122.60 | 128.00 | 122.60 | 128.00 | 128.00 | 2,230,990 |
03 Apr 2024 | 118.65 | 122.00 | 117.45 | 121.40 | 121.40 | 1,322,593 |
02 Apr 2024 | 114.40 | 119.15 | 114.25 | 118.45 | 118.45 | 1,392,294 |
28 Mar 2024 | 110.00 | 114.20 | 110.00 | 114.15 | 114.15 | 838,958 |
27 Mar 2024 | 110.70 | 110.90 | 108.70 | 109.65 | 109.65 | 576,766 |
26 Mar 2024 | 109.90 | 111.30 | 109.05 | 110.65 | 110.65 | 777,284 |
25 Mar 2024 | 114.10 | 114.30 | 109.50 | 109.70 | 109.70 | 1,503,171 |
22 Mar 2024 | 115.65 | 119.35 | 115.25 | 117.05 | 117.05 | 754,995 |
21 Mar 2024 | 117.00 | 118.00 | 115.95 | 117.50 | 117.50 | 780,795 |
20 Mar 2024 | 116.20 | 116.20 | 113.90 | 114.00 | 114.00 | 465,052 |
19 Mar 2024 | 117.00 | 117.75 | 114.75 | 116.25 | 116.25 | 824,722 |
18 Mar 2024 | 118.60 | 119.20 | 116.00 | 117.95 | 117.95 | 693,833 |
15 Mar 2024 | 118.00 | 119.50 | 117.35 | 118.45 | 118.45 | 2,825,009 |
14 Mar 2024 | 115.95 | 118.60 | 115.25 | 116.00 | 116.00 | 1,531,706 |
13 Mar 2024 | 112.90 | 115.95 | 112.55 | 115.95 | 115.95 | 1,660,234 |
12 Mar 2024 | 111.40 | 112.80 | 110.60 | 112.80 | 112.80 | 1,093,084 |
11 Mar 2024 | 109.20 | 111.00 | 108.45 | 111.00 | 111.00 | 314,836 |
08 Mar 2024 | 110.90 | 111.15 | 109.00 | 109.80 | 109.80 | 558,583 |
07 Mar 2024 | 108.20 | 111.30 | 107.60 | 110.45 | 110.45 | 683,237 |
06 Mar 2024 | 106.35 | 108.70 | 106.25 | 108.20 | 108.20 | 294,245 |
05 Mar 2024 | 107.20 | 107.80 | 106.15 | 106.15 | 106.15 | 607,457 |
04 Mar 2024 | 109.95 | 110.40 | 107.40 | 107.50 | 107.50 | 446,677 |
01 Mar 2024 | 108.80 | 109.40 | 107.60 | 109.10 | 109.10 | 381,633 |
29 Feb 2024 | 108.60 | 109.25 | 107.45 | 107.80 | 107.80 | 1,437,596 |
28 Feb 2024 | 110.80 | 110.95 | 108.00 | 108.05 | 108.05 | 712,298 |
27 Feb 2024 | 110.55 | 112.10 | 110.45 | 111.30 | 111.30 | 426,195 |
26 Feb 2024 | 110.90 | 111.00 | 109.60 | 110.00 | 110.00 | 460,387 |
23 Feb 2024 | 111.70 | 112.20 | 110.00 | 111.35 | 111.35 | 656,444 |
22 Feb 2024 | 112.85 | 113.20 | 111.15 | 111.50 | 111.50 | 531,980 |
21 Feb 2024 | 113.30 | 113.35 | 110.50 | 111.40 | 111.40 | 711,240 |
20 Feb 2024 | 111.80 | 113.25 | 110.65 | 111.75 | 111.75 | 623,702 |
19 Feb 2024 | 113.20 | 113.50 | 112.00 | 112.00 | 112.00 | 338,606 |
16 Feb 2024 | 111.45 | 113.70 | 111.45 | 113.45 | 113.45 | 1,038,332 |
15 Feb 2024 | 110.55 | 110.80 | 109.20 | 110.40 | 110.40 | 358,467 |
14 Feb 2024 | 109.30 | 110.35 | 108.25 | 110.10 | 110.10 | 340,641 |
13 Feb 2024 | 111.80 | 111.85 | 109.20 | 109.30 | 109.30 | 598,979 |
12 Feb 2024 | 109.00 | 111.60 | 108.55 | 111.15 | 111.15 | 356,015 |
09 Feb 2024 | 109.10 | 109.85 | 108.00 | 108.20 | 108.20 | 439,207 |
08 Feb 2024 | 111.00 | 111.35 | 109.40 | 109.75 | 109.75 | 408,178 |
07 Feb 2024 | 111.50 | 111.95 | 110.30 | 110.85 | 110.85 | 300,607 |
06 Feb 2024 | 110.25 | 111.85 | 109.25 | 111.20 | 111.20 | 305,863 |
05 Feb 2024 | 112.00 | 112.05 | 109.20 | 109.25 | 109.25 | 607,400 |
02 Feb 2024 | 111.95 | 113.25 | 110.80 | 111.05 | 111.05 | 573,026 |
01 Feb 2024 | 110.50 | 112.70 | 110.50 | 111.85 | 111.85 | 555,726 |
31 Jan 2024 | 111.20 | 112.80 | 110.50 | 112.45 | 112.45 | 412,514 |
30 Jan 2024 | 113.70 | 113.80 | 111.05 | 111.05 | 111.05 | 502,294 |
29 Jan 2024 | 113.35 | 113.95 | 112.40 | 113.55 | 113.55 | 303,176 |
26 Jan 2024 | 111.25 | 114.20 | 110.50 | 113.35 | 113.35 | 416,980 |
25 Jan 2024 | 113.00 | 113.60 | 111.10 | 111.85 | 111.85 | 547,101 |
24 Jan 2024 | 110.30 | 114.40 | 110.20 | 113.00 | 113.00 | 1,015,636 |
23 Jan 2024 | 107.10 | 108.70 | 105.70 | 108.10 | 108.10 | 566,389 |
22 Jan 2024 | 108.05 | 108.50 | 105.40 | 105.75 | 105.75 | 524,180 |
19 Jan 2024 | 107.50 | 108.30 | 106.50 | 107.10 | 107.10 | 402,361 |
18 Jan 2024 | 108.00 | 108.00 | 105.80 | 106.00 | 106.00 | 543,082 |
17 Jan 2024 | 108.90 | 109.00 | 105.80 | 105.90 | 105.90 | 1,077,959 |
16 Jan 2024 | 109.00 | 111.05 | 108.35 | 110.30 | 110.30 | 510,318 |
15 Jan 2024 | 111.90 | 112.20 | 108.80 | 109.15 | 109.15 | 650,482 |
12 Jan 2024 | 112.00 | 112.85 | 110.70 | 111.05 | 111.05 | 407,524 |
11 Jan 2024 | 114.10 | 114.25 | 110.60 | 110.85 | 110.85 | 728,012 |
10 Jan 2024 | 114.45 | 114.80 | 112.10 | 112.45 | 112.45 | 483,197 |
09 Jan 2024 | 115.90 | 116.60 | 114.20 | 114.50 | 114.50 | 299,818 |
08 Jan 2024 | 116.00 | 116.00 | 113.30 | 114.95 | 114.95 | 416,631 |
05 Jan 2024 | 116.00 | 116.70 | 113.65 | 115.85 | 115.85 | 496,019 |
04 Jan 2024 | 118.00 | 118.50 | 115.20 | 116.25 | 116.25 | 708,352 |
03 Jan 2024 | 119.90 | 120.15 | 115.80 | 117.20 | 117.20 | 643,158 |
02 Jan 2024 | 123.10 | 123.85 | 119.00 | 120.15 | 120.15 | 470,629 |
29 Dec 2023 | 125.00 | 125.25 | 122.70 | 122.70 | 122.70 | 474,559 |
28 Dec 2023 | 125.75 | 126.70 | 124.60 | 124.70 | 124.70 | 420,054 |
27 Dec 2023 | 125.00 | 126.45 | 124.70 | 125.60 | 125.60 | 539,071 |
22 Dec 2023 | 124.45 | 125.65 | 123.80 | 123.80 | 123.80 | 188,580 |
21 Dec 2023 | 123.95 | 124.55 | 122.90 | 123.90 | 123.90 | 354,356 |
20 Dec 2023 | 127.00 | 128.40 | 123.80 | 123.95 | 123.95 | 500,296 |
19 Dec 2023 | 123.55 | 127.00 | 123.40 | 126.10 | 126.10 | 474,447 |
18 Dec 2023 | 122.60 | 124.90 | 122.50 | 124.20 | 124.20 | 482,148 |
15 Dec 2023 | 121.70 | 125.30 | 121.50 | 123.30 | 123.30 | 2,030,034 |
14 Dec 2023 | 117.90 | 122.10 | 117.90 | 121.50 | 121.50 | 1,152,537 |
13 Dec 2023 | 115.45 | 116.60 | 114.60 | 115.60 | 115.60 | 591,271 |
12 Dec 2023 | 118.50 | 119.50 | 115.15 | 115.65 | 115.65 | 558,459 |
11 Dec 2023 | 117.80 | 118.95 | 117.15 | 118.45 | 118.45 | 533,455 |
08 Dec 2023 | 118.40 | 119.40 | 117.15 | 117.95 | 117.95 | 602,576 |
07 Dec 2023 | 118.90 | 119.00 | 116.50 | 117.25 | 117.25 | 398,315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |