Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 131.77 | 136.00 | 131.77 | 135.74 | 135.74 | 129,383 |
01 May 2024 | 130.86 | 133.55 | 130.86 | 131.07 | 131.07 | 71,300 |
30 Apr 2024 | 135.60 | 135.68 | 130.65 | 131.44 | 131.44 | 197,300 |
29 Apr 2024 | 133.53 | 138.00 | 133.53 | 136.13 | 136.13 | 267,200 |
26 Apr 2024 | 134.99 | 136.65 | 132.41 | 134.82 | 134.82 | 103,500 |
25 Apr 2024 | 134.40 | 137.85 | 126.57 | 134.15 | 134.15 | 231,700 |
24 Apr 2024 | 140.46 | 142.18 | 138.86 | 139.71 | 139.71 | 112,700 |
23 Apr 2024 | 139.64 | 142.01 | 139.15 | 140.82 | 140.82 | 81,700 |
22 Apr 2024 | 136.13 | 140.44 | 135.79 | 139.44 | 139.44 | 86,500 |
19 Apr 2024 | 133.26 | 136.52 | 132.70 | 135.54 | 135.54 | 95,200 |
18 Apr 2024 | 134.76 | 136.88 | 133.25 | 133.85 | 133.85 | 82,700 |
17 Apr 2024 | 138.50 | 138.50 | 134.67 | 134.75 | 134.75 | 73,400 |
16 Apr 2024 | 137.31 | 138.09 | 135.75 | 137.31 | 137.31 | 92,400 |
15 Apr 2024 | 139.00 | 140.34 | 136.50 | 137.31 | 137.31 | 97,400 |
12 Apr 2024 | 137.44 | 139.29 | 137.44 | 139.01 | 139.01 | 82,600 |
11 Apr 2024 | 137.41 | 138.50 | 135.98 | 138.01 | 138.01 | 54,100 |
10 Apr 2024 | 138.95 | 139.92 | 133.51 | 136.49 | 136.49 | 80,800 |
09 Apr 2024 | 143.30 | 143.63 | 141.40 | 142.03 | 142.03 | 60,200 |
08 Apr 2024 | 143.32 | 144.11 | 141.07 | 142.32 | 142.32 | 59,200 |
05 Apr 2024 | 140.51 | 142.84 | 139.23 | 142.37 | 142.37 | 65,600 |
04 Apr 2024 | 140.42 | 143.89 | 139.68 | 140.32 | 140.32 | 78,200 |
03 Apr 2024 | 138.25 | 140.90 | 137.62 | 139.81 | 139.81 | 64,300 |
02 Apr 2024 | 140.24 | 140.24 | 137.10 | 138.26 | 138.26 | 90,200 |
01 Apr 2024 | 143.75 | 143.75 | 139.20 | 140.67 | 140.67 | 82,300 |
28 Mar 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 142.82 | 100,900 |
27 Mar 2024 | 140.28 | 142.10 | 140.28 | 141.44 | 141.44 | 91,100 |
26 Mar 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 139.84 | 75,700 |
25 Mar 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 136.25 | 46,300 |
22 Mar 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 137.31 | 50,000 |
21 Mar 2024 | 137.67 | 138.91 | 136.86 | 137.21 | 137.21 | 121,000 |
20 Mar 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 136.67 | 64,800 |
19 Mar 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 135.01 | 71,100 |
18 Mar 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 132.08 | 82,900 |
15 Mar 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 130.70 | 157,800 |
14 Mar 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 131.19 | 144,500 |
13 Mar 2024 | 130.98 | 131.35 | 129.42 | 129.70 | 129.70 | 78,500 |
12 Mar 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 131.33 | 53,700 |
11 Mar 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 129.36 | 109,500 |
08 Mar 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 132.52 | 132,000 |
07 Mar 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 132.26 | 91,700 |
06 Mar 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 132.46 | 50,900 |
05 Mar 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 132.38 | 67,400 |
04 Mar 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 135.23 | 65,000 |
01 Mar 2024 | 131.35 | 132.75 | 130.37 | 132.42 | 132.42 | 72,400 |
29 Feb 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 131.18 | 147,000 |
28 Feb 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 130.25 | 37,000 |
27 Feb 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 132.31 | 81,500 |
26 Feb 2024 | 131.49 | 132.52 | 129.82 | 131.00 | 131.00 | 92,100 |
23 Feb 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 131.79 | 130,400 |
22 Feb 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 131.17 | 70,200 |
21 Feb 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 130.64 | 57,900 |
20 Feb 2024 | 133.00 | 134.73 | 132.23 | 132.79 | 132.79 | 76,600 |
16 Feb 2024 | 136.79 | 136.79 | 134.31 | 134.63 | 134.63 | 63,300 |
15 Feb 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 136.90 | 91,700 |
14 Feb 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 134.72 | 65,700 |
13 Feb 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 131.93 | 77,900 |
12 Feb 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 138.83 | 75,200 |
09 Feb 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 137.10 | 99,000 |
08 Feb 2024 | 130.72 | 133.90 | 130.54 | 133.90 | 133.90 | 63,400 |
07 Feb 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 131.12 | 65,700 |
06 Feb 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 129.65 | 61,700 |
05 Feb 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 128.26 | 123,400 |
02 Feb 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 129.09 | 149,300 |
01 Feb 2024 | 128.38 | 131.42 | 127.79 | 130.27 | 130.27 | 104,900 |
31 Jan 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 128.03 | 195,500 |
30 Jan 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 130.75 | 111,000 |
29 Jan 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 130.30 | 166,300 |
26 Jan 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 132.59 | 263,800 |
25 Jan 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 134.39 | 244,300 |
24 Jan 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 128.69 | 137,600 |
23 Jan 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 130.27 | 82,600 |
22 Jan 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 131.15 | 78,700 |
19 Jan 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 127.99 | 80,000 |
18 Jan 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 125.60 | 71,000 |
17 Jan 2024 | 121.39 | 122.60 | 120.42 | 121.77 | 121.77 | 96,900 |
16 Jan 2024 | 123.30 | 124.16 | 122.10 | 122.57 | 122.57 | 130,000 |
12 Jan 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 124.36 | 62,000 |
11 Jan 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 123.30 | 93,100 |
10 Jan 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 125.35 | 58,700 |
09 Jan 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 124.10 | 44,300 |
08 Jan 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 125.10 | 66,600 |
05 Jan 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 123.40 | 116,400 |
04 Jan 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 125.48 | 80,100 |
03 Jan 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 127.00 | 105,100 |
02 Jan 2024 | 129.00 | 129.43 | 127.53 | 128.95 | 128.95 | 81,700 |
29 Dec 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 129.05 | 57,700 |
28 Dec 2023 | 131.38 | 132.60 | 129.59 | 130.43 | 130.43 | 57,900 |
27 Dec 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 131.38 | 52,900 |
26 Dec 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 130.73 | 58,600 |
22 Dec 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 129.43 | 70,900 |
21 Dec 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 126.21 | 87,000 |
20 Dec 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 127.01 | 97,100 |
19 Dec 2023 | 129.62 | 131.05 | 128.72 | 129.50 | 129.50 | 116,900 |
18 Dec 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 128.86 | 75,900 |
15 Dec 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 128.72 | 330,200 |
14 Dec 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 130.32 | 113,300 |
13 Dec 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 127.35 | 130,000 |
12 Dec 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 123.76 | 52,700 |
11 Dec 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 123.05 | 70,000 |
08 Dec 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 122.39 | 76,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |