Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 141.38 | 142.59 | 141.05 | 142.24 | 142.24 | 87 |
25 Apr 2024 | 141.62 | 141.62 | 140.00 | 140.00 | 140.00 | 28 |
24 Apr 2024 | 140.92 | 141.41 | 140.47 | 140.63 | 140.63 | 84 |
23 Apr 2024 | 141.00 | 141.00 | 140.52 | 140.94 | 140.94 | 73 |
22 Apr 2024 | 140.28 | 140.28 | 139.60 | 139.80 | 139.80 | 103 |
19 Apr 2024 | 138.75 | 139.41 | 138.65 | 139.05 | 139.05 | 299 |
18 Apr 2024 | 138.52 | 138.89 | 138.19 | 138.69 | 138.69 | 304 |
17 Apr 2024 | 137.95 | 139.50 | 137.90 | 138.58 | 138.58 | 19 |
16 Apr 2024 | 136.31 | 137.11 | 135.90 | 135.90 | 135.90 | 107 |
15 Apr 2024 | 137.49 | 138.16 | 136.93 | 137.84 | 137.84 | 428 |
12 Apr 2024 | 139.21 | 139.21 | 136.23 | 136.79 | 136.79 | 69 |
11 Apr 2024 | 138.01 | 138.47 | 137.57 | 137.97 | 137.97 | 3,219 |
10 Apr 2024 | 138.64 | 138.93 | 137.40 | 137.94 | 137.94 | 127 |
09 Apr 2024 | 138.58 | 138.90 | 137.95 | 138.18 | 138.18 | 275 |
08 Apr 2024 | 138.41 | 139.63 | 138.41 | 139.20 | 139.20 | 322 |
05 Apr 2024 | 139.19 | 139.75 | 138.82 | 138.90 | 138.90 | 103 |
04 Apr 2024 | 140.88 | 141.25 | 140.52 | 141.33 | 141.33 | 345 |
03 Apr 2024 | 141.96 | 142.05 | 141.05 | 141.05 | 141.05 | 246 |
02 Apr 2024 | 147.32 | 147.32 | 141.67 | 141.82 | 141.82 | 824 |
28 Mar 2024 | 144.15 | 144.52 | 144.07 | 144.09 | 144.09 | 53 |
27 Mar 2024 | 142.03 | 143.28 | 141.88 | 143.28 | 143.28 | 201 |
26 Mar 2024 | 141.99 | 142.55 | 141.64 | 142.20 | 142.20 | 287 |
25 Mar 2024 | 141.94 | 142.33 | 140.93 | 142.19 | 142.19 | 129 |
22 Mar 2024 | 142.32 | 142.62 | 141.95 | 142.18 | 142.18 | 72 |
21 Mar 2024 | 144.27 | 144.27 | 142.48 | 143.29 | 143.29 | 543 |
20 Mar 2024 | 142.32 | 143.12 | 141.75 | 143.10 | 143.10 | 92 |
19 Mar 2024 | 145.24 | 145.24 | 144.00 | 145.01 | 145.01 | 103 |
18 Mar 2024 | 145.85 | 145.85 | 144.14 | 144.81 | 144.81 | 134 |
15 Mar 2024 | 147.54 | 147.65 | 145.59 | 145.59 | 145.59 | 131 |
14 Mar 2024 | 148.54 | 149.90 | 148.34 | 148.34 | 148.34 | 424 |
13 Mar 2024 | 146.88 | 148.00 | 146.88 | 147.93 | 147.93 | 166 |
12 Mar 2024 | 146.41 | 146.41 | 145.00 | 146.68 | 146.68 | 37 |
11 Mar 2024 | 144.22 | 145.37 | 144.22 | 145.37 | 145.37 | 189 |
08 Mar 2024 | 144.29 | 145.04 | 144.29 | 144.87 | 144.87 | 779 |
07 Mar 2024 | 142.12 | 144.08 | 141.91 | 144.00 | 144.00 | 1,000 |
06 Mar 2024 | 142.43 | 143.31 | 142.24 | 142.85 | 142.85 | 563 |
05 Mar 2024 | 143.17 | 143.30 | 142.73 | 142.85 | 142.85 | 1,319 |
04 Mar 2024 | 144.28 | 144.28 | 143.49 | 143.83 | 143.83 | 826 |
01 Mar 2024 | 144.63 | 144.91 | 144.26 | 144.71 | 144.71 | 84 |
29 Feb 2024 | 145.69 | 145.69 | 143.75 | 144.03 | 144.03 | 154 |
28 Feb 2024 | 145.20 | 145.20 | 144.35 | 144.38 | 144.38 | 849 |
27 Feb 2024 | 146.51 | 146.51 | 145.58 | 146.16 | 146.16 | 97 |
26 Feb 2024 | 146.65 | 146.70 | 146.26 | 146.26 | 146.26 | 143 |
23 Feb 2024 | 147.00 | 147.30 | 146.42 | 147.09 | 147.09 | 57 |
22 Feb 2024 | 145.41 | 146.20 | 144.82 | 146.20 | 146.20 | 265 |
21 Feb 2024 | 145.08 | 145.08 | 144.15 | 144.43 | 144.43 | 52 |
20 Feb 2024 | 144.01 | 144.54 | 143.78 | 144.30 | 144.30 | 246 |
19 Feb 2024 | 143.63 | 144.59 | 143.39 | 144.48 | 144.48 | 334 |
16 Feb 2024 | 144.21 | 144.81 | 144.07 | 144.22 | 144.22 | 230 |
15 Feb 2024 | 142.89 | 143.38 | 142.72 | 143.30 | 143.30 | 59 |
14 Feb 2024 | 141.21 | 142.20 | 141.07 | 141.75 | 141.75 | 114 |
13 Feb 2024 | 143.56 | 143.56 | 141.09 | 141.34 | 141.34 | 55 |
12 Feb 2024 | 142.42 | 143.38 | 142.42 | 143.38 | 143.38 | 145 |
09 Feb 2024 | 142.08 | 142.35 | 141.49 | 141.93 | 141.93 | 149 |
08 Feb 2024 | 141.29 | 142.94 | 141.19 | 142.76 | 142.76 | 156 |
07 Feb 2024 | 140.46 | 140.55 | 139.91 | 139.91 | 139.91 | 79 |
06 Feb 2024 | 140.47 | 140.47 | 139.05 | 140.41 | 140.41 | 1,887 |
05 Feb 2024 | 139.30 | 139.80 | 139.19 | 139.68 | 139.68 | 168 |
02 Feb 2024 | 139.68 | 140.22 | 138.95 | 139.20 | 139.20 | 530 |
01 Feb 2024 | 138.12 | 138.56 | 137.54 | 138.42 | 138.42 | 222 |
31 Jan 2024 | 139.63 | 139.63 | 138.68 | 138.68 | 138.68 | 53 |
30 Jan 2024 | 139.05 | 139.50 | 139.05 | 139.24 | 139.24 | 66 |
29 Jan 2024 | 138.10 | 138.82 | 138.00 | 138.69 | 138.69 | 191 |
26 Jan 2024 | 134.53 | 138.19 | 134.53 | 138.16 | 138.16 | 70 |
25 Jan 2024 | 130.42 | 131.10 | 130.05 | 131.34 | 131.34 | 59 |
24 Jan 2024 | 130.66 | 131.15 | 130.50 | 130.93 | 130.93 | 273 |
23 Jan 2024 | 130.00 | 130.37 | 129.48 | 129.84 | 129.84 | 420 |
22 Jan 2024 | 129.70 | 129.70 | 128.80 | 129.58 | 129.58 | 119 |
19 Jan 2024 | 130.16 | 130.16 | 128.33 | 128.84 | 128.84 | 303 |
18 Jan 2024 | 129.69 | 129.69 | 128.75 | 129.30 | 129.30 | 10,653 |
17 Jan 2024 | 128.36 | 128.36 | 127.00 | 127.73 | 127.73 | 1,182 |
16 Jan 2024 | 129.48 | 130.07 | 129.48 | 130.07 | 130.07 | 18,053 |
15 Jan 2024 | 131.38 | 131.38 | 130.40 | 130.50 | 130.50 | 84 |
12 Jan 2024 | 130.54 | 132.09 | 130.54 | 131.80 | 131.80 | 390 |
11 Jan 2024 | 133.57 | 133.57 | 131.53 | 131.46 | 131.46 | 405 |
10 Jan 2024 | 132.64 | 133.10 | 132.49 | 132.75 | 132.75 | 3,582 |
09 Jan 2024 | 133.06 | 133.30 | 132.17 | 132.64 | 132.64 | 195 |
08 Jan 2024 | 131.69 | 132.82 | 131.40 | 132.80 | 132.80 | 991 |
05 Jan 2024 | 131.43 | 132.10 | 130.70 | 131.85 | 131.85 | 162 |
04 Jan 2024 | 132.40 | 132.61 | 132.00 | 132.44 | 132.44 | 101 |
03 Jan 2024 | 134.55 | 134.70 | 132.36 | 132.49 | 132.49 | 995 |
02 Jan 2024 | 136.24 | 136.24 | 133.74 | 134.39 | 134.39 | 869 |
29 Dec 2023 | 135.68 | 135.82 | 135.04 | 135.05 | 135.05 | 560 |
28 Dec 2023 | 135.98 | 135.98 | 134.87 | 134.87 | 134.87 | 82 |
27 Dec 2023 | 135.20 | 135.77 | 135.20 | 135.37 | 135.37 | 61 |
22 Dec 2023 | 134.91 | 136.22 | 134.91 | 135.25 | 135.25 | 214 |
21 Dec 2023 | 136.53 | 136.53 | 135.73 | 136.19 | 136.19 | 91 |
20 Dec 2023 | 137.24 | 137.24 | 136.50 | 136.85 | 136.85 | 248 |
19 Dec 2023 | 136.46 | 136.76 | 136.07 | 136.76 | 136.76 | 2,510 |
18 Dec 2023 | 136.45 | 136.45 | 135.77 | 136.20 | 136.20 | 149 |
15 Dec 2023 | 137.92 | 137.92 | 137.00 | 137.24 | 137.24 | 141 |
14 Dec 2023 | 138.31 | 138.83 | 137.55 | 137.55 | 137.55 | 199 |
13 Dec 2023 | 135.27 | 136.62 | 135.27 | 135.85 | 135.85 | 371 |
12 Dec 2023 | 136.90 | 136.90 | 135.69 | 135.69 | 135.69 | 102 |
11 Dec 2023 | 135.61 | 135.99 | 135.24 | 135.98 | 135.98 | 262 |
08 Dec 2023 | 134.07 | 136.02 | 134.07 | 135.69 | 135.69 | 64 |
07 Dec 2023 | 133.84 | 134.06 | 133.71 | 134.05 | 134.05 | 359 |
06 Dec 2023 | 134.17 | 134.84 | 133.61 | 134.74 | 134.74 | 69 |
05 Dec 2023 | 133.47 | 134.41 | 133.47 | 134.41 | 134.41 | 1,678 |
04 Dec 2023 | 133.21 | 134.08 | 133.21 | 133.71 | 133.71 | 1,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |