Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 177.53 | 181.63 | 175.23 | 178.29 | 178.29 | 194,691 |
02 May 2024 | 170.68 | 175.11 | 167.91 | 174.22 | 174.22 | 188,300 |
01 May 2024 | 169.39 | 171.28 | 165.15 | 167.34 | 167.34 | 210,000 |
30 Apr 2024 | 172.99 | 174.23 | 169.47 | 169.90 | 169.90 | 97,700 |
29 Apr 2024 | 173.47 | 174.48 | 171.50 | 174.09 | 174.09 | 101,200 |
26 Apr 2024 | 170.92 | 177.15 | 170.92 | 174.34 | 174.34 | 158,700 |
25 Apr 2024 | 166.75 | 171.03 | 164.12 | 170.92 | 170.92 | 83,800 |
24 Apr 2024 | 170.00 | 173.14 | 164.77 | 166.57 | 166.57 | 936,400 |
23 Apr 2024 | 163.57 | 169.00 | 162.18 | 168.18 | 168.18 | 171,400 |
22 Apr 2024 | 161.37 | 163.43 | 158.83 | 162.78 | 162.78 | 166,800 |
19 Apr 2024 | 168.20 | 169.89 | 158.48 | 159.92 | 159.92 | 223,800 |
18 Apr 2024 | 170.49 | 171.80 | 168.11 | 170.00 | 170.00 | 162,200 |
17 Apr 2024 | 175.22 | 175.22 | 166.60 | 170.12 | 170.12 | 137,900 |
16 Apr 2024 | 172.18 | 178.69 | 170.71 | 175.99 | 175.99 | 240,100 |
15 Apr 2024 | 173.96 | 174.50 | 169.70 | 170.47 | 170.47 | 74,000 |
12 Apr 2024 | 173.12 | 173.12 | 167.91 | 170.48 | 170.48 | 119,700 |
11 Apr 2024 | 172.97 | 176.61 | 170.30 | 174.80 | 174.80 | 135,000 |
10 Apr 2024 | 172.33 | 176.20 | 172.33 | 174.31 | 174.31 | 114,400 |
09 Apr 2024 | 180.37 | 180.37 | 172.25 | 174.95 | 174.95 | 115,300 |
08 Apr 2024 | 181.00 | 182.31 | 179.19 | 180.33 | 180.33 | 85,200 |
05 Apr 2024 | 177.93 | 182.40 | 175.90 | 179.11 | 179.11 | 84,300 |
04 Apr 2024 | 178.62 | 182.92 | 174.72 | 176.05 | 176.05 | 164,700 |
03 Apr 2024 | 174.18 | 181.12 | 173.88 | 178.93 | 178.93 | 190,500 |
02 Apr 2024 | 175.45 | 178.17 | 171.94 | 177.37 | 177.37 | 162,300 |
01 Apr 2024 | 177.42 | 181.33 | 177.23 | 178.10 | 178.10 | 196,900 |
28 Mar 2024 | 180.42 | 180.42 | 175.95 | 177.38 | 177.38 | 165,400 |
27 Mar 2024 | 180.43 | 180.72 | 176.22 | 179.74 | 179.74 | 68,900 |
26 Mar 2024 | 182.34 | 182.90 | 178.09 | 178.93 | 178.93 | 77,500 |
25 Mar 2024 | 182.36 | 183.31 | 180.38 | 180.87 | 180.87 | 78,500 |
22 Mar 2024 | 182.52 | 184.14 | 180.87 | 183.14 | 183.14 | 54,700 |
21 Mar 2024 | 185.00 | 188.67 | 183.21 | 183.76 | 183.76 | 167,100 |
20 Mar 2024 | 176.47 | 181.56 | 175.63 | 181.03 | 181.03 | 173,400 |
19 Mar 2024 | 169.82 | 176.86 | 168.30 | 176.46 | 176.46 | 205,600 |
18 Mar 2024 | 170.90 | 172.65 | 168.56 | 170.33 | 170.33 | 95,200 |
15 Mar 2024 | 167.81 | 170.75 | 166.39 | 168.93 | 168.93 | 152,300 |
14 Mar 2024 | 170.63 | 171.44 | 167.81 | 169.65 | 169.65 | 74,300 |
13 Mar 2024 | 171.24 | 171.52 | 168.29 | 169.66 | 169.66 | 116,200 |
12 Mar 2024 | 169.17 | 172.85 | 168.16 | 172.07 | 172.07 | 188,200 |
11 Mar 2024 | 169.79 | 169.79 | 165.24 | 168.25 | 168.25 | 280,900 |
08 Mar 2024 | 183.12 | 183.26 | 173.71 | 175.33 | 175.33 | 251,000 |
07 Mar 2024 | 184.84 | 186.71 | 181.82 | 182.04 | 182.04 | 250,900 |
06 Mar 2024 | 184.82 | 185.53 | 181.15 | 184.28 | 184.28 | 301,800 |
05 Mar 2024 | 185.47 | 187.41 | 181.15 | 182.91 | 182.91 | 165,000 |
04 Mar 2024 | 185.58 | 190.51 | 183.50 | 187.67 | 187.67 | 399,200 |
01 Mar 2024 | 176.78 | 184.75 | 176.78 | 183.66 | 183.66 | 425,700 |
29 Feb 2024 | 168.24 | 173.49 | 168.19 | 173.45 | 173.45 | 277,600 |
28 Feb 2024 | 164.47 | 168.23 | 163.88 | 167.40 | 167.40 | 134,000 |
27 Feb 2024 | 167.65 | 167.88 | 164.65 | 165.28 | 165.28 | 248,800 |
26 Feb 2024 | 163.52 | 168.24 | 163.36 | 167.10 | 167.10 | 117,500 |
23 Feb 2024 | 165.05 | 166.79 | 161.29 | 161.82 | 161.82 | 78,200 |
22 Feb 2024 | 163.84 | 166.46 | 161.90 | 164.65 | 164.65 | 102,000 |
21 Feb 2024 | 159.36 | 159.65 | 154.54 | 158.28 | 158.28 | 195,600 |
20 Feb 2024 | 166.48 | 167.42 | 158.13 | 161.64 | 161.64 | 243,300 |
16 Feb 2024 | 169.08 | 170.99 | 166.02 | 168.95 | 168.95 | 142,900 |
15 Feb 2024 | 163.18 | 172.05 | 162.78 | 166.95 | 166.95 | 250,400 |
14 Feb 2024 | 154.64 | 158.32 | 154.64 | 157.43 | 157.43 | 155,000 |
13 Feb 2024 | 152.50 | 155.76 | 151.34 | 153.23 | 153.23 | 101,900 |
12 Feb 2024 | 159.72 | 161.07 | 156.91 | 157.24 | 157.24 | 159,300 |
09 Feb 2024 | 150.50 | 161.06 | 150.50 | 160.66 | 160.66 | 190,400 |
08 Feb 2024 | 148.62 | 152.55 | 147.79 | 149.99 | 149.99 | 94,100 |
07 Feb 2024 | 146.45 | 149.17 | 145.62 | 148.00 | 148.00 | 44,100 |
06 Feb 2024 | 149.49 | 149.80 | 144.64 | 146.00 | 146.00 | 68,900 |
05 Feb 2024 | 147.51 | 150.00 | 146.19 | 148.83 | 148.83 | 56,000 |
02 Feb 2024 | 144.25 | 146.86 | 143.84 | 146.75 | 146.75 | 54,000 |
01 Feb 2024 | 145.44 | 145.97 | 142.53 | 144.99 | 144.99 | 84,300 |
31 Jan 2024 | 145.00 | 148.18 | 143.01 | 144.81 | 144.81 | 123,300 |
30 Jan 2024 | 146.19 | 148.00 | 145.88 | 146.25 | 146.25 | 46,900 |
29 Jan 2024 | 146.22 | 146.95 | 143.81 | 146.57 | 146.57 | 72,000 |
26 Jan 2024 | 146.75 | 148.55 | 144.67 | 145.71 | 145.71 | 144,800 |
25 Jan 2024 | 150.23 | 152.90 | 147.77 | 147.98 | 147.98 | 227,300 |
24 Jan 2024 | 148.71 | 153.67 | 147.27 | 149.04 | 149.04 | 392,500 |
23 Jan 2024 | 142.45 | 145.98 | 141.61 | 145.82 | 145.82 | 226,200 |
22 Jan 2024 | 145.24 | 146.32 | 141.22 | 142.73 | 142.73 | 168,900 |
19 Jan 2024 | 138.60 | 144.60 | 138.24 | 144.43 | 144.43 | 180,800 |
18 Jan 2024 | 135.27 | 142.77 | 135.27 | 137.71 | 137.71 | 639,100 |
17 Jan 2024 | 132.27 | 133.33 | 129.39 | 132.36 | 132.36 | 81,200 |
16 Jan 2024 | 132.54 | 134.57 | 132.34 | 133.60 | 133.60 | 63,100 |
12 Jan 2024 | 133.64 | 134.04 | 132.95 | 133.80 | 133.80 | 34,300 |
11 Jan 2024 | 131.88 | 133.52 | 131.00 | 133.44 | 133.44 | 77,700 |
10 Jan 2024 | 130.72 | 131.99 | 129.96 | 131.00 | 131.00 | 51,600 |
09 Jan 2024 | 129.54 | 131.52 | 129.12 | 130.95 | 130.95 | 82,500 |
08 Jan 2024 | 129.11 | 132.34 | 129.11 | 131.46 | 131.46 | 48,600 |
05 Jan 2024 | 131.30 | 131.92 | 128.74 | 129.32 | 129.32 | 70,300 |
04 Jan 2024 | 131.43 | 133.57 | 131.12 | 131.96 | 131.96 | 64,500 |
03 Jan 2024 | 134.75 | 134.75 | 131.99 | 132.10 | 132.10 | 234,200 |
02 Jan 2024 | 136.82 | 136.84 | 134.51 | 135.65 | 135.65 | 157,600 |
29 Dec 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 137.39 | 54,100 |
28 Dec 2023 | 137.74 | 138.50 | 136.00 | 137.39 | 137.39 | 123,900 |
27 Dec 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 135.18 | 71,000 |
26 Dec 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 135.97 | 64,200 |
22 Dec 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 135.26 | 74,400 |
21 Dec 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 135.39 | 107,500 |
20 Dec 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 130.84 | 142,800 |
19 Dec 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 134.70 | 158,400 |
18 Dec 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 133.15 | 121,500 |
15 Dec 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 132.40 | 124,500 |
14 Dec 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 133.66 | 104,000 |
13 Dec 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 130.68 | 116,100 |
12 Dec 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 129.88 | 198,400 |
11 Dec 2023 | 127.47 | 131.51 | 127.47 | 130.14 | 130.14 | 86,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |