Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 89.75 | 92.60 | 89.20 | 92.35 | 92.35 | 86,600 |
25 Apr 2024 | 90.00 | 91.35 | 88.20 | 88.55 | 88.55 | 68,883 |
24 Apr 2024 | 93.85 | 95.30 | 90.30 | 91.00 | 91.00 | 143,715 |
23 Apr 2024 | 88.25 | 90.25 | 87.70 | 90.25 | 90.25 | 73,860 |
22 Apr 2024 | 86.95 | 88.45 | 86.95 | 87.20 | 87.20 | 65,777 |
19 Apr 2024 | 86.55 | 88.35 | 86.00 | 87.20 | 87.20 | 89,479 |
18 Apr 2024 | 90.45 | 91.95 | 89.60 | 89.70 | 89.70 | 84,036 |
17 Apr 2024 | 90.30 | 91.15 | 89.50 | 90.70 | 90.70 | 72,432 |
16 Apr 2024 | 89.00 | 91.50 | 88.50 | 91.00 | 91.00 | 72,132 |
15 Apr 2024 | 92.10 | 93.15 | 91.15 | 91.25 | 91.25 | 58,712 |
12 Apr 2024 | 95.00 | 95.00 | 91.45 | 92.60 | 92.60 | 108,041 |
11 Apr 2024 | 92.80 | 95.65 | 92.50 | 93.75 | 93.75 | 80,533 |
10 Apr 2024 | 92.85 | 95.10 | 92.05 | 93.10 | 93.10 | 94,870 |
09 Apr 2024 | 89.85 | 94.00 | 88.90 | 92.70 | 92.70 | 175,600 |
08 Apr 2024 | 91.00 | 91.75 | 88.80 | 90.05 | 90.05 | 168,803 |
05 Apr 2024 | 93.45 | 94.70 | 91.00 | 92.50 | 92.50 | 165,997 |
04 Apr 2024 | 99.45 | 99.50 | 94.55 | 95.50 | 95.50 | 139,923 |
03 Apr 2024 | 97.70 | 99.50 | 95.50 | 99.10 | 99.10 | 204,939 |
02 Apr 2024 | 97.00 | 102.70 | 96.70 | 99.80 | 99.80 | 244,371 |
28 Mar 2024 | 101.00 | 110.05 | 95.60 | 95.90 | 95.90 | 664,734 |
27 Mar 2024 | 120.70 | 122.00 | 120.15 | 120.75 | 120.75 | 65,407 |
26 Mar 2024 | 123.50 | 123.50 | 120.80 | 121.75 | 121.75 | 61,688 |
25 Mar 2024 | 121.85 | 123.95 | 121.25 | 123.65 | 123.65 | 48,667 |
22 Mar 2024 | 123.00 | 124.10 | 120.85 | 122.20 | 122.20 | 76,409 |
21 Mar 2024 | 123.00 | 125.25 | 122.40 | 123.75 | 123.75 | 101,670 |
20 Mar 2024 | 122.00 | 122.55 | 120.05 | 120.25 | 120.25 | 79,141 |
19 Mar 2024 | 121.90 | 123.35 | 121.40 | 122.65 | 122.65 | 88,152 |
18 Mar 2024 | 125.15 | 126.00 | 122.80 | 123.55 | 123.55 | 79,937 |
15 Mar 2024 | 129.10 | 129.65 | 124.80 | 124.80 | 124.80 | 173,414 |
14 Mar 2024 | 133.30 | 133.95 | 129.25 | 129.60 | 129.60 | 79,360 |
13 Mar 2024 | 130.90 | 133.30 | 130.55 | 132.90 | 132.90 | 104,241 |
12 Mar 2024 | 127.55 | 130.90 | 126.95 | 130.20 | 130.20 | 81,567 |
11 Mar 2024 | 128.00 | 129.70 | 126.50 | 127.55 | 127.55 | 79,750 |
08 Mar 2024 | 137.50 | 137.50 | 130.65 | 130.65 | 130.65 | 73,544 |
07 Mar 2024 | 133.65 | 137.35 | 132.75 | 137.35 | 137.35 | 47,602 |
06 Mar 2024 | 132.35 | 135.25 | 132.35 | 134.65 | 134.65 | 99,661 |
05 Mar 2024 | 134.15 | 134.50 | 132.50 | 132.60 | 132.60 | 61,893 |
04 Mar 2024 | 137.80 | 139.20 | 135.45 | 135.70 | 135.70 | 53,182 |
01 Mar 2024 | 136.85 | 137.85 | 134.85 | 137.20 | 137.20 | 58,029 |
29 Feb 2024 | 137.65 | 137.65 | 134.90 | 135.15 | 135.15 | 69,924 |
28 Feb 2024 | 140.90 | 140.90 | 137.35 | 137.85 | 137.85 | 63,035 |
27 Feb 2024 | 139.45 | 142.75 | 137.30 | 141.90 | 141.90 | 59,616 |
26 Feb 2024 | 139.50 | 141.00 | 138.80 | 139.45 | 139.45 | 44,890 |
23 Feb 2024 | 143.00 | 144.40 | 140.50 | 140.50 | 140.50 | 53,028 |
22 Feb 2024 | 146.65 | 148.60 | 141.95 | 143.10 | 143.10 | 99,779 |
21 Feb 2024 | 140.60 | 142.25 | 138.10 | 139.35 | 139.35 | 56,069 |
20 Feb 2024 | 141.35 | 141.35 | 137.95 | 140.30 | 140.30 | 82,180 |
19 Feb 2024 | 143.75 | 144.50 | 142.25 | 142.25 | 142.25 | 56,357 |
16 Feb 2024 | 146.05 | 149.65 | 144.05 | 145.75 | 145.75 | 59,916 |
15 Feb 2024 | 148.85 | 149.10 | 144.15 | 145.05 | 145.05 | 78,180 |
14 Feb 2024 | 141.25 | 147.00 | 140.75 | 145.95 | 145.95 | 89,589 |
13 Feb 2024 | 144.00 | 144.65 | 141.05 | 141.75 | 141.75 | 101,972 |
12 Feb 2024 | 142.90 | 146.25 | 142.85 | 145.15 | 145.15 | 138,310 |
09 Feb 2024 | 136.70 | 145.05 | 135.40 | 142.20 | 142.20 | 154,754 |
08 Feb 2024 | 127.00 | 138.75 | 126.65 | 137.35 | 137.35 | 255,251 |
07 Feb 2024 | 131.90 | 132.00 | 129.80 | 130.05 | 130.05 | 55,846 |
06 Feb 2024 | 133.35 | 134.35 | 130.15 | 131.90 | 131.90 | 48,308 |
05 Feb 2024 | 136.65 | 136.65 | 131.60 | 132.65 | 132.65 | 69,293 |
02 Feb 2024 | 138.90 | 139.95 | 137.60 | 137.60 | 137.60 | 50,565 |
01 Feb 2024 | 134.60 | 140.80 | 133.90 | 137.75 | 137.75 | 71,126 |
31 Jan 2024 | 135.05 | 136.30 | 134.45 | 135.40 | 135.40 | 51,662 |
30 Jan 2024 | 135.90 | 136.75 | 134.15 | 136.70 | 136.70 | 48,323 |
29 Jan 2024 | 134.00 | 135.05 | 132.60 | 135.05 | 135.05 | 79,985 |
26 Jan 2024 | 135.50 | 137.50 | 134.90 | 136.00 | 136.00 | 92,114 |
25 Jan 2024 | 141.00 | 141.00 | 136.05 | 138.95 | 138.95 | 88,267 |
24 Jan 2024 | 144.60 | 145.65 | 141.15 | 142.65 | 142.65 | 61,039 |
23 Jan 2024 | 142.65 | 142.75 | 140.10 | 140.35 | 140.35 | 48,127 |
22 Jan 2024 | 143.95 | 146.00 | 142.40 | 142.40 | 142.40 | 65,898 |
19 Jan 2024 | 142.00 | 143.90 | 140.35 | 142.30 | 142.30 | 72,427 |
18 Jan 2024 | 135.70 | 141.00 | 135.60 | 140.00 | 140.00 | 73,112 |
17 Jan 2024 | 138.75 | 138.75 | 132.00 | 133.45 | 133.45 | 96,236 |
16 Jan 2024 | 138.15 | 140.15 | 136.65 | 139.85 | 139.85 | 93,026 |
15 Jan 2024 | 142.35 | 142.65 | 139.65 | 139.80 | 139.80 | 88,157 |
12 Jan 2024 | 147.15 | 148.10 | 145.60 | 147.35 | 147.35 | 61,787 |
11 Jan 2024 | 154.00 | 154.80 | 146.05 | 146.05 | 146.05 | 71,349 |
10 Jan 2024 | 150.85 | 153.40 | 150.85 | 152.50 | 152.50 | 57,691 |
09 Jan 2024 | 152.15 | 152.90 | 148.80 | 150.85 | 150.85 | 31,507 |
08 Jan 2024 | 147.40 | 152.45 | 147.15 | 152.00 | 152.00 | 65,019 |
05 Jan 2024 | 147.20 | 149.15 | 144.25 | 148.15 | 148.15 | 58,577 |
04 Jan 2024 | 150.50 | 150.85 | 145.15 | 149.10 | 149.10 | 74,531 |
03 Jan 2024 | 156.60 | 157.55 | 149.95 | 150.55 | 150.55 | 69,210 |
02 Jan 2024 | 162.25 | 164.10 | 158.20 | 158.50 | 158.50 | 43,880 |
29 Dec 2023 | 163.20 | 164.00 | 161.80 | 161.80 | 161.80 | 24,030 |
28 Dec 2023 | 164.95 | 164.95 | 162.70 | 163.30 | 163.30 | 25,318 |
27 Dec 2023 | 163.50 | 167.10 | 163.50 | 164.50 | 164.50 | 49,241 |
22 Dec 2023 | 161.85 | 164.30 | 160.90 | 163.20 | 163.20 | 28,965 |
21 Dec 2023 | 161.30 | 162.50 | 158.95 | 162.50 | 162.50 | 40,186 |
20 Dec 2023 | 163.90 | 163.90 | 160.65 | 162.95 | 162.95 | 40,997 |
19 Dec 2023 | 162.65 | 164.65 | 162.00 | 163.45 | 163.45 | 53,257 |
18 Dec 2023 | 165.30 | 165.65 | 161.80 | 162.45 | 162.45 | 48,330 |
15 Dec 2023 | 166.25 | 168.30 | 163.15 | 166.55 | 166.55 | 246,619 |
14 Dec 2023 | 168.15 | 170.75 | 167.00 | 167.30 | 167.30 | 94,475 |
13 Dec 2023 | 167.95 | 170.10 | 163.70 | 164.80 | 164.80 | 70,685 |
12 Dec 2023 | 162.95 | 167.90 | 162.95 | 167.90 | 167.90 | 91,261 |
11 Dec 2023 | 161.25 | 162.85 | 160.65 | 162.25 | 162.25 | 42,251 |
08 Dec 2023 | 157.60 | 161.55 | 156.80 | 161.55 | 161.55 | 56,136 |
07 Dec 2023 | 157.25 | 157.75 | 154.45 | 157.15 | 157.15 | 36,553 |
06 Dec 2023 | 157.75 | 159.75 | 156.85 | 158.90 | 158.90 | 36,465 |
05 Dec 2023 | 153.30 | 157.80 | 152.30 | 156.85 | 156.85 | 57,363 |
04 Dec 2023 | 161.55 | 162.15 | 152.00 | 153.00 | 153.00 | 115,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |