Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 153.00 | 155.60 | 152.00 | 152.30 | 152.30 | 187,742 |
23 Apr 2024 | 148.45 | 154.95 | 147.85 | 153.65 | 153.65 | 503,255 |
22 Apr 2024 | 147.05 | 148.10 | 146.10 | 147.70 | 147.70 | 214,993 |
19 Apr 2024 | 145.70 | 147.05 | 144.40 | 146.00 | 146.00 | 353,173 |
18 Apr 2024 | 145.95 | 146.85 | 142.70 | 146.75 | 146.75 | 511,371 |
17 Apr 2024 | 150.25 | 150.75 | 146.55 | 147.20 | 147.20 | 370,848 |
16 Apr 2024 | 150.50 | 152.00 | 150.15 | 151.10 | 151.10 | 314,738 |
15 Apr 2024 | 152.85 | 153.55 | 151.60 | 152.20 | 152.20 | 160,741 |
12 Apr 2024 | 153.20 | 155.20 | 152.95 | 153.60 | 153.60 | 227,660 |
11 Apr 2024 | 150.10 | 153.10 | 149.60 | 151.85 | 151.85 | 298,539 |
10 Apr 2024 | 153.90 | 154.80 | 149.75 | 150.30 | 150.30 | 261,422 |
09 Apr 2024 | 152.40 | 153.80 | 151.80 | 153.65 | 153.65 | 169,956 |
08 Apr 2024 | 151.40 | 153.45 | 150.45 | 152.60 | 152.60 | 297,205 |
05 Apr 2024 | 151.75 | 153.10 | 149.70 | 151.90 | 151.90 | 357,078 |
04 Apr 2024 | 157.60 | 157.70 | 154.80 | 155.50 | 155.50 | 326,471 |
03 Apr 2024 | 156.95 | 157.90 | 155.90 | 157.60 | 157.60 | 224,842 |
02 Apr 2024 | 163.60 | 163.60 | 157.70 | 157.70 | 157.70 | 305,100 |
28 Mar 2024 | 161.05 | 164.85 | 160.30 | 163.60 | 163.60 | 371,656 |
27 Mar 2024 | 159.05 | 160.45 | 156.50 | 160.20 | 160.20 | 299,813 |
26 Mar 2024 | 159.85 | 160.00 | 158.35 | 159.10 | 159.10 | 255,538 |
25 Mar 2024 | 161.00 | 161.90 | 159.50 | 159.60 | 159.60 | 165,432 |
22 Mar 2024 | 160.70 | 163.20 | 160.15 | 161.80 | 161.80 | 209,833 |
21 Mar 2024 | 158.90 | 161.60 | 158.65 | 161.60 | 161.60 | 296,731 |
20 Mar 2024 | 157.50 | 158.00 | 155.20 | 156.35 | 156.35 | 262,913 |
19 Mar 2024 | 156.25 | 157.30 | 155.70 | 157.20 | 157.20 | 132,706 |
18 Mar 2024 | 156.25 | 158.20 | 155.80 | 156.40 | 156.40 | 183,432 |
15 Mar 2024 | 159.95 | 160.00 | 156.85 | 156.85 | 156.85 | 675,862 |
14 Mar 2024 | 159.90 | 160.85 | 159.20 | 159.80 | 159.80 | 238,320 |
13 Mar 2024 | 161.65 | 161.65 | 159.05 | 160.05 | 160.05 | 190,326 |
12 Mar 2024 | 157.80 | 161.25 | 157.50 | 161.25 | 161.25 | 283,053 |
11 Mar 2024 | 156.85 | 158.75 | 154.30 | 156.75 | 156.75 | 270,839 |
08 Mar 2024 | 157.00 | 159.80 | 154.75 | 157.05 | 157.05 | 439,134 |
07 Mar 2024 | 157.00 | 162.05 | 153.75 | 156.60 | 156.60 | 606,743 |
06 Mar 2024 | 159.15 | 159.70 | 157.95 | 158.30 | 158.30 | 455,789 |
05 Mar 2024 | 157.30 | 160.25 | 157.30 | 159.05 | 159.05 | 174,826 |
04 Mar 2024 | 157.90 | 158.25 | 156.95 | 158.15 | 158.15 | 148,573 |
01 Mar 2024 | 156.55 | 158.90 | 156.45 | 158.10 | 158.10 | 210,123 |
29 Feb 2024 | 159.35 | 160.10 | 157.80 | 157.80 | 157.80 | 570,986 |
28 Feb 2024 | 158.45 | 159.75 | 157.95 | 158.85 | 158.85 | 251,194 |
27 Feb 2024 | 155.85 | 157.85 | 155.80 | 157.85 | 157.85 | 222,863 |
26 Feb 2024 | 158.45 | 159.40 | 156.25 | 156.25 | 156.25 | 155,766 |
23 Feb 2024 | 158.00 | 159.25 | 157.35 | 159.00 | 159.00 | 208,442 |
22 Feb 2024 | 154.75 | 158.05 | 154.75 | 157.10 | 157.10 | 284,268 |
21 Feb 2024 | 152.35 | 153.95 | 149.85 | 153.60 | 153.60 | 263,822 |
20 Feb 2024 | 156.25 | 156.25 | 153.40 | 153.40 | 153.40 | 248,959 |
19 Feb 2024 | 154.80 | 156.35 | 153.75 | 155.75 | 155.75 | 145,953 |
16 Feb 2024 | 156.50 | 157.20 | 155.40 | 155.70 | 155.70 | 241,601 |
15 Feb 2024 | 155.00 | 156.45 | 154.50 | 155.45 | 155.45 | 201,930 |
14 Feb 2024 | 150.70 | 154.45 | 150.30 | 154.00 | 154.00 | 246,731 |
13 Feb 2024 | 151.95 | 153.05 | 150.65 | 151.35 | 151.35 | 176,983 |
12 Feb 2024 | 153.00 | 153.55 | 151.65 | 152.20 | 152.20 | 128,274 |
09 Feb 2024 | 151.40 | 153.15 | 151.35 | 152.25 | 152.25 | 200,353 |
08 Feb 2024 | 149.35 | 153.15 | 149.30 | 150.85 | 150.85 | 194,032 |
07 Feb 2024 | 151.90 | 151.90 | 149.25 | 149.70 | 149.70 | 201,893 |
06 Feb 2024 | 148.65 | 150.40 | 146.45 | 150.05 | 150.05 | 216,658 |
05 Feb 2024 | 147.00 | 149.40 | 146.90 | 148.65 | 148.65 | 207,046 |
02 Feb 2024 | 150.65 | 151.05 | 146.75 | 147.30 | 147.30 | 337,653 |
01 Feb 2024 | 151.35 | 151.60 | 149.40 | 149.75 | 149.75 | 237,252 |
31 Jan 2024 | 151.15 | 154.00 | 151.15 | 152.40 | 152.40 | 383,918 |
30 Jan 2024 | 154.45 | 154.45 | 148.10 | 151.55 | 151.55 | 517,544 |
29 Jan 2024 | 154.20 | 155.30 | 153.15 | 153.70 | 153.70 | 360,076 |
26 Jan 2024 | 153.00 | 157.15 | 152.80 | 155.90 | 155.90 | 808,100 |
25 Jan 2024 | 147.05 | 147.45 | 144.90 | 147.10 | 147.10 | 246,712 |
24 Jan 2024 | 149.10 | 149.50 | 146.85 | 146.85 | 146.85 | 243,474 |
23 Jan 2024 | 148.50 | 149.80 | 148.15 | 148.80 | 148.80 | 323,458 |
22 Jan 2024 | 146.65 | 148.20 | 145.60 | 147.95 | 147.95 | 303,126 |
19 Jan 2024 | 147.60 | 148.45 | 144.65 | 146.20 | 146.20 | 411,884 |
18 Jan 2024 | 146.90 | 147.65 | 146.25 | 146.70 | 146.70 | 347,704 |
17 Jan 2024 | 143.90 | 147.10 | 143.10 | 146.95 | 146.95 | 445,406 |
16 Jan 2024 | 143.30 | 146.60 | 143.25 | 146.60 | 146.60 | 298,040 |
15 Jan 2024 | 144.70 | 144.70 | 143.20 | 144.30 | 144.30 | 160,463 |
12 Jan 2024 | 142.20 | 145.40 | 142.20 | 145.20 | 145.20 | 258,970 |
11 Jan 2024 | 144.35 | 145.05 | 141.90 | 142.05 | 142.05 | 322,470 |
10 Jan 2024 | 142.05 | 145.00 | 141.50 | 143.05 | 143.05 | 316,466 |
09 Jan 2024 | 141.80 | 143.70 | 141.30 | 143.15 | 143.15 | 316,832 |
08 Jan 2024 | 142.15 | 143.05 | 140.50 | 141.10 | 141.10 | 299,366 |
05 Jan 2024 | 142.45 | 142.90 | 140.85 | 142.40 | 142.40 | 313,373 |
04 Jan 2024 | 142.00 | 143.60 | 141.90 | 143.25 | 143.25 | 191,159 |
03 Jan 2024 | 142.40 | 143.15 | 141.30 | 142.40 | 142.40 | 276,198 |
02 Jan 2024 | 144.45 | 144.85 | 141.70 | 142.65 | 142.65 | 281,024 |
29 Dec 2023 | 142.75 | 144.20 | 142.30 | 144.10 | 144.10 | 138,577 |
28 Dec 2023 | 143.10 | 143.35 | 141.35 | 142.55 | 142.55 | 153,004 |
27 Dec 2023 | 141.00 | 142.85 | 141.00 | 142.80 | 142.80 | 222,832 |
22 Dec 2023 | 139.50 | 142.10 | 139.45 | 141.30 | 141.30 | 196,450 |
21 Dec 2023 | 140.15 | 141.00 | 139.50 | 140.55 | 140.55 | 212,692 |
20 Dec 2023 | 142.35 | 143.35 | 140.50 | 140.60 | 140.60 | 261,777 |
19 Dec 2023 | 140.05 | 142.55 | 140.05 | 142.55 | 142.55 | 308,059 |
18 Dec 2023 | 139.50 | 141.65 | 138.80 | 140.60 | 140.60 | 309,230 |
15 Dec 2023 | 139.60 | 142.25 | 138.50 | 139.85 | 139.85 | 955,602 |
14 Dec 2023 | 138.60 | 140.25 | 137.20 | 139.95 | 139.95 | 757,980 |
13 Dec 2023 | 137.75 | 137.75 | 134.30 | 135.45 | 135.45 | 520,078 |
12 Dec 2023 | 141.00 | 141.40 | 135.65 | 137.60 | 137.60 | 804,004 |
11 Dec 2023 | 142.35 | 142.55 | 141.15 | 141.15 | 141.15 | 504,172 |
08 Dec 2023 | 144.70 | 145.05 | 141.05 | 142.00 | 142.00 | 523,395 |
07 Dec 2023 | 140.70 | 144.80 | 140.20 | 144.45 | 144.45 | 622,723 |
06 Dec 2023 | 143.00 | 143.55 | 139.00 | 140.75 | 140.75 | 1,745,291 |
05 Dec 2023 | 162.00 | 164.00 | 160.80 | 161.95 | 161.95 | 295,709 |
04 Dec 2023 | 158.85 | 162.00 | 156.95 | 161.95 | 161.95 | 302,602 |
01 Dec 2023 | 159.90 | 160.20 | 157.90 | 158.90 | 158.90 | 270,139 |
30 Nov 2023 | 160.30 | 160.30 | 157.90 | 160.15 | 160.15 | 481,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |