Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 154.80 | 154.80 | 149.60 | 151.20 | 151.20 | 695,767 |
18 Apr 2024 | 153.60 | 156.60 | 152.20 | 152.40 | 152.40 | 488,155 |
17 Apr 2024 | 150.60 | 154.20 | 150.60 | 152.20 | 152.20 | 733,045 |
16 Apr 2024 | 155.20 | 158.40 | 149.80 | 151.60 | 151.60 | 666,682 |
15 Apr 2024 | 155.00 | 157.80 | 151.80 | 154.40 | 154.40 | 452,163 |
12 Apr 2024 | 158.00 | 160.00 | 152.00 | 154.00 | 154.00 | 682,175 |
11 Apr 2024 | 156.00 | 157.00 | 151.60 | 157.00 | 157.00 | 586,963 |
10 Apr 2024 | 154.80 | 158.00 | 153.20 | 154.20 | 154.20 | 536,647 |
09 Apr 2024 | 152.00 | 157.60 | 152.00 | 153.60 | 153.60 | 552,141 |
08 Apr 2024 | 153.00 | 154.60 | 151.20 | 154.40 | 154.40 | 792,606 |
05 Apr 2024 | 152.00 | 155.40 | 150.40 | 151.40 | 151.40 | 321,838 |
04 Apr 2024 | 151.00 | 153.60 | 151.40 | 153.40 | 153.40 | 635,298 |
03 Apr 2024 | 153.80 | 155.40 | 151.40 | 151.80 | 151.80 | 736,091 |
02 Apr 2024 | 155.20 | 155.60 | 153.00 | 153.80 | 153.80 | 612,518 |
28 Mar 2024 | 150.70 | 157.90 | 150.70 | 155.10 | 155.10 | 473,413 |
27 Mar 2024 | 148.00 | 156.80 | 148.00 | 154.20 | 154.20 | 306,793 |
26 Mar 2024 | 157.90 | 157.90 | 148.30 | 153.90 | 153.90 | 643,079 |
25 Mar 2024 | 150.20 | 150.80 | 148.70 | 150.10 | 150.10 | 479,371 |
22 Mar 2024 | 148.00 | 152.34 | 148.00 | 151.50 | 151.50 | 375,772 |
21 Mar 2024 | 140.00 | 152.00 | 140.00 | 149.60 | 149.60 | 1,988,382 |
20 Mar 2024 | 145.00 | 147.20 | 143.13 | 146.00 | 146.00 | 1,107,446 |
19 Mar 2024 | 153.00 | 156.00 | 146.30 | 146.40 | 146.40 | 1,336,478 |
18 Mar 2024 | 149.00 | 151.10 | 147.90 | 150.00 | 150.00 | 754,088 |
15 Mar 2024 | 155.50 | 155.50 | 149.10 | 150.00 | 150.00 | 1,388,567 |
14 Mar 2024 | 155.50 | 155.50 | 147.20 | 148.90 | 148.90 | 612,270 |
13 Mar 2024 | 149.00 | 154.30 | 148.89 | 149.50 | 149.50 | 692,816 |
12 Mar 2024 | 149.30 | 152.20 | 147.52 | 150.30 | 150.30 | 608,316 |
11 Mar 2024 | 150.00 | 152.00 | 150.00 | 150.90 | 150.90 | 474,725 |
08 Mar 2024 | 153.30 | 155.20 | 150.40 | 151.70 | 151.70 | 532,359 |
07 Mar 2024 | 155.00 | 156.00 | 152.49 | 153.50 | 153.50 | 2,797,312 |
06 Mar 2024 | 157.10 | 159.00 | 154.10 | 156.20 | 156.20 | 195,409 |
05 Mar 2024 | 159.00 | 159.00 | 154.10 | 156.20 | 156.20 | 396,686 |
04 Mar 2024 | 158.40 | 160.00 | 156.30 | 157.60 | 157.60 | 353,772 |
01 Mar 2024 | 161.00 | 161.00 | 158.40 | 159.00 | 159.00 | 437,833 |
29 Feb 2024 | 159.00 | 160.10 | 157.24 | 158.90 | 158.90 | 1,059,123 |
28 Feb 2024 | 163.00 | 163.00 | 158.00 | 158.50 | 158.50 | 577,873 |
27 Feb 2024 | 160.30 | 163.30 | 159.10 | 162.00 | 162.00 | 390,597 |
26 Feb 2024 | 160.00 | 162.40 | 158.68 | 161.00 | 161.00 | 584,381 |
23 Feb 2024 | 158.20 | 159.50 | 157.70 | 159.50 | 159.50 | 482,798 |
22 Feb 2024 | 158.70 | 160.40 | 158.10 | 158.80 | 158.80 | 222,695 |
21 Feb 2024 | 160.00 | 161.70 | 158.00 | 159.00 | 159.00 | 225,845 |
20 Feb 2024 | 160.50 | 162.10 | 157.17 | 160.00 | 160.00 | 498,138 |
19 Feb 2024 | 161.70 | 162.30 | 153.50 | 160.70 | 160.70 | 330,689 |
16 Feb 2024 | 160.90 | 161.90 | 158.60 | 160.70 | 160.70 | 439,321 |
15 Feb 2024 | 158.50 | 161.90 | 152.10 | 159.60 | 159.60 | 367,130 |
14 Feb 2024 | 156.20 | 161.90 | 156.20 | 159.00 | 159.00 | 284,107 |
13 Feb 2024 | 153.10 | 160.20 | 153.10 | 159.20 | 159.20 | 458,332 |
12 Feb 2024 | 156.40 | 160.90 | 156.40 | 159.70 | 159.70 | 226,876 |
09 Feb 2024 | 159.00 | 159.25 | 156.40 | 157.50 | 157.50 | 425,047 |
08 Feb 2024 | 155.10 | 160.00 | 152.00 | 158.70 | 158.70 | 643,702 |
07 Feb 2024 | 155.90 | 159.90 | 154.90 | 155.90 | 155.90 | 350,531 |
06 Feb 2024 | 152.00 | 157.80 | 152.00 | 157.00 | 157.00 | 501,320 |
05 Feb 2024 | 155.80 | 157.20 | 152.20 | 155.10 | 155.10 | 1,603,857 |
02 Feb 2024 | 154.90 | 156.50 | 152.10 | 154.10 | 154.10 | 283,509 |
01 Feb 2024 | 156.50 | 158.10 | 154.10 | 154.90 | 154.90 | 522,653 |
31 Jan 2024 | 154.10 | 159.10 | 154.00 | 157.60 | 157.60 | 582,763 |
30 Jan 2024 | 155.10 | 159.70 | 155.10 | 156.60 | 156.60 | 611,780 |
29 Jan 2024 | 160.00 | 160.00 | 154.00 | 155.70 | 155.70 | 523,693 |
26 Jan 2024 | 149.50 | 157.40 | 147.00 | 157.00 | 157.00 | 2,615,457 |
25 Jan 2024 | 147.40 | 147.40 | 143.80 | 144.90 | 144.90 | 489,089 |
24 Jan 2024 | 144.00 | 147.30 | 142.30 | 145.60 | 145.60 | 150,311 |
23 Jan 2024 | 143.90 | 146.20 | 136.00 | 143.80 | 143.80 | 267,584 |
22 Jan 2024 | 139.40 | 143.20 | 138.20 | 143.00 | 143.00 | 208,355 |
19 Jan 2024 | 137.50 | 140.24 | 137.50 | 139.40 | 139.40 | 285,253 |
18 Jan 2024 | 142.90 | 143.38 | 137.50 | 139.30 | 139.30 | 369,237 |
17 Jan 2024 | 139.10 | 140.59 | 138.20 | 138.20 | 138.20 | 312,868 |
16 Jan 2024 | 138.20 | 144.00 | 138.20 | 143.60 | 143.60 | 227,566 |
15 Jan 2024 | 142.20 | 143.90 | 138.50 | 143.10 | 143.10 | 192,125 |
12 Jan 2024 | 145.30 | 147.10 | 141.84 | 144.00 | 144.00 | 634,454 |
11 Jan 2024 | 142.40 | 145.70 | 141.63 | 143.00 | 143.00 | 382,379 |
10 Jan 2024 | 140.60 | 144.90 | 140.50 | 143.20 | 143.20 | 571,053 |
09 Jan 2024 | 139.30 | 144.00 | 143.62 | 144.00 | 144.00 | 734,387 |
08 Jan 2024 | 143.50 | 144.10 | 141.10 | 143.10 | 143.10 | 1,021,374 |
05 Jan 2024 | 141.70 | 143.40 | 140.40 | 143.10 | 143.10 | 1,409,798 |
04 Jan 2024 | 139.20 | 143.90 | 139.20 | 141.30 | 141.30 | 2,668,645 |
03 Jan 2024 | 142.90 | 145.20 | 138.10 | 138.60 | 138.60 | 475,312 |
02 Jan 2024 | 142.00 | 147.70 | 140.90 | 143.10 | 143.10 | 349,969 |
29 Dec 2023 | 142.50 | 147.80 | 140.50 | 142.10 | 142.10 | 89,418 |
28 Dec 2023 | 144.30 | 147.90 | 140.40 | 143.60 | 143.60 | 68,136 |
27 Dec 2023 | 140.40 | 147.70 | 140.40 | 144.80 | 144.80 | 128,090 |
22 Dec 2023 | 143.60 | 147.20 | 143.50 | 147.10 | 147.10 | 188,849 |
21 Dec 2023 | 145.60 | 146.70 | 138.80 | 144.70 | 144.70 | 282,520 |
20 Dec 2023 | 147.10 | 147.60 | 138.80 | 145.60 | 145.60 | 576,816 |
19 Dec 2023 | 147.00 | 147.00 | 141.20 | 142.20 | 142.20 | 519,389 |
18 Dec 2023 | 145.70 | 145.70 | 136.20 | 142.20 | 142.20 | 492,269 |
15 Dec 2023 | 142.20 | 143.50 | 134.10 | 140.50 | 140.50 | 595,673 |
14 Dec 2023 | 138.50 | 139.80 | 133.67 | 139.30 | 139.30 | 737,687 |
13 Dec 2023 | 140.20 | 140.20 | 132.70 | 132.70 | 132.70 | 354,667 |
12 Dec 2023 | 138.50 | 140.00 | 135.22 | 135.70 | 135.70 | 382,349 |
11 Dec 2023 | 135.60 | 139.90 | 134.20 | 138.20 | 138.20 | 349,320 |
08 Dec 2023 | 137.00 | 139.10 | 135.30 | 137.10 | 137.10 | 482,977 |
07 Dec 2023 | 137.00 | 137.00 | 135.20 | 135.60 | 135.60 | 268,336 |
06 Dec 2023 | 138.70 | 138.70 | 133.98 | 135.60 | 135.60 | 502,167 |
05 Dec 2023 | 138.80 | 138.80 | 132.00 | 134.70 | 134.70 | 577,191 |
04 Dec 2023 | 137.60 | 138.90 | 131.40 | 134.10 | 134.10 | 365,496 |
01 Dec 2023 | 134.40 | 134.40 | 127.90 | 133.80 | 133.80 | 222,020 |
30 Nov 2023 | 131.90 | 134.80 | 128.40 | 128.80 | 128.80 | 932,960 |
29 Nov 2023 | 132.00 | 135.00 | 130.20 | 132.00 | 132.00 | 581,330 |
28 Nov 2023 | 129.10 | 134.60 | 128.10 | 131.00 | 131.00 | 552,317 |
27 Nov 2023 | 128.80 | 134.30 | 128.30 | 130.10 | 130.10 | 377,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |