Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 140.70 | 141.10 | 139.35 | 140.20 | 140.20 | 218,862 |
30 Apr 2024 | 140.90 | 141.50 | 139.95 | 140.75 | 140.75 | 410,270 |
29 Apr 2024 | 143.20 | 143.40 | 141.15 | 141.15 | 141.15 | 307,105 |
26 Apr 2024 | 141.25 | 143.25 | 140.00 | 142.90 | 142.90 | 544,463 |
25 Apr 2024 | 141.10 | 141.95 | 138.00 | 139.80 | 139.80 | 556,749 |
24 Apr 2024 | 142.35 | 143.75 | 141.50 | 141.55 | 141.55 | 381,241 |
23 Apr 2024 | 141.35 | 142.80 | 141.15 | 142.45 | 142.45 | 346,328 |
22 Apr 2024 | 141.30 | 141.95 | 140.80 | 141.35 | 141.35 | 293,936 |
19 Apr 2024 | 140.80 | 141.45 | 139.65 | 140.55 | 140.55 | 575,281 |
18 Apr 2024 | 140.95 | 141.95 | 139.90 | 141.40 | 141.40 | 483,580 |
17 Apr 2024 | 141.95 | 143.10 | 141.15 | 141.15 | 141.15 | 365,169 |
16 Apr 2024 | 140.80 | 141.90 | 140.00 | 141.45 | 141.45 | 475,714 |
15 Apr 2024 | 141.30 | 143.40 | 140.95 | 142.20 | 142.20 | 407,232 |
12 Apr 2024 | 141.00 | 142.10 | 140.50 | 141.05 | 141.05 | 426,523 |
11 Apr 2024 | 139.45 | 140.70 | 139.15 | 140.25 | 140.25 | 378,561 |
10 Apr 2024 | 140.85 | 140.95 | 138.55 | 139.65 | 139.65 | 460,065 |
09 Apr 2024 | 139.85 | 140.95 | 139.55 | 140.15 | 140.15 | 434,530 |
08 Apr 2024 | 140.90 | 141.50 | 140.25 | 140.30 | 140.30 | 361,434 |
05 Apr 2024 | 138.05 | 141.10 | 137.55 | 141.10 | 141.10 | 565,454 |
04 Apr 2024 | 140.00 | 140.05 | 138.30 | 139.25 | 139.25 | 725,265 |
03 Apr 2024 | 141.00 | 141.50 | 139.75 | 140.50 | 140.50 | 516,420 |
02 Apr 2024 | 144.90 | 145.65 | 141.15 | 141.30 | 141.30 | 508,378 |
28 Mar 2024 | 145.20 | 145.90 | 144.90 | 145.20 | 145.20 | 543,875 |
27 Mar 2024 | 145.15 | 146.65 | 144.60 | 145.35 | 145.35 | 454,503 |
26 Mar 2024 | 144.15 | 145.35 | 143.95 | 144.40 | 144.40 | 392,890 |
25 Mar 2024 | 146.75 | 146.85 | 144.60 | 144.85 | 144.85 | 451,915 |
22 Mar 2024 | 146.50 | 146.70 | 145.20 | 146.65 | 146.65 | 420,538 |
21 Mar 2024 | 147.85 | 148.00 | 144.90 | 146.20 | 146.20 | 501,289 |
20 Mar 2024 | 146.10 | 147.70 | 145.85 | 146.65 | 146.65 | 465,265 |
19 Mar 2024 | 145.05 | 145.65 | 144.40 | 145.65 | 145.65 | 538,326 |
18 Mar 2024 | 145.00 | 145.45 | 144.15 | 145.20 | 145.20 | 278,902 |
15 Mar 2024 | 144.20 | 145.70 | 143.70 | 144.55 | 144.55 | 1,097,630 |
14 Mar 2024 | 144.70 | 145.05 | 142.60 | 144.35 | 144.35 | 404,781 |
13 Mar 2024 | 144.75 | 144.90 | 143.75 | 144.05 | 144.05 | 511,382 |
12 Mar 2024 | 144.00 | 144.75 | 143.20 | 144.75 | 144.75 | 478,992 |
11 Mar 2024 | 146.10 | 146.40 | 143.35 | 143.80 | 143.80 | 413,085 |
08 Mar 2024 | 146.05 | 146.70 | 145.15 | 146.20 | 146.20 | 704,103 |
07 Mar 2024 | 144.20 | 145.90 | 143.60 | 145.70 | 145.70 | 520,490 |
06 Mar 2024 | 145.30 | 145.30 | 142.80 | 144.30 | 144.30 | 533,201 |
05 Mar 2024 | 145.95 | 146.55 | 145.05 | 145.55 | 145.55 | 282,597 |
04 Mar 2024 | 145.20 | 145.95 | 144.60 | 145.70 | 145.70 | 417,374 |
01 Mar 2024 | 145.60 | 146.00 | 143.90 | 145.25 | 145.25 | 485,454 |
29 Feb 2024 | 146.20 | 146.55 | 145.55 | 145.85 | 145.85 | 936,032 |
28 Feb 2024 | 145.75 | 146.80 | 144.80 | 146.00 | 146.00 | 361,046 |
27 Feb 2024 | 146.60 | 146.95 | 145.10 | 145.50 | 145.50 | 377,191 |
26 Feb 2024 | 148.25 | 149.15 | 147.30 | 147.30 | 147.30 | 386,531 |
23 Feb 2024 | 147.30 | 149.05 | 147.00 | 148.20 | 148.20 | 329,354 |
22 Feb 2024 | 147.10 | 148.25 | 146.25 | 146.95 | 146.95 | 764,363 |
21 Feb 2024 | 142.60 | 147.35 | 140.20 | 145.65 | 145.65 | 569,544 |
20 Feb 2024 | 145.95 | 147.20 | 145.45 | 147.20 | 147.20 | 516,216 |
19 Feb 2024 | 143.85 | 146.00 | 143.55 | 145.80 | 145.80 | 345,808 |
16 Feb 2024 | 141.80 | 144.20 | 141.80 | 143.95 | 143.95 | 422,645 |
15 Feb 2024 | 143.45 | 143.65 | 141.00 | 141.70 | 141.70 | 395,091 |
14 Feb 2024 | 140.55 | 142.60 | 140.40 | 142.55 | 142.55 | 358,669 |
13 Feb 2024 | 142.50 | 142.75 | 139.20 | 140.30 | 140.30 | 483,976 |
12 Feb 2024 | 142.60 | 143.10 | 141.80 | 142.25 | 142.25 | 347,515 |
09 Feb 2024 | 140.00 | 142.50 | 139.90 | 142.50 | 142.50 | 382,880 |
08 Feb 2024 | 139.05 | 139.90 | 137.60 | 139.75 | 139.75 | 336,987 |
07 Feb 2024 | 139.60 | 139.85 | 138.70 | 138.95 | 138.95 | 289,277 |
06 Feb 2024 | 139.05 | 139.55 | 138.40 | 139.15 | 139.15 | 289,302 |
05 Feb 2024 | 138.40 | 139.15 | 138.35 | 139.00 | 139.00 | 288,072 |
02 Feb 2024 | 139.40 | 139.70 | 138.25 | 138.50 | 138.50 | 371,843 |
01 Feb 2024 | 137.75 | 138.00 | 136.60 | 138.00 | 138.00 | 368,647 |
31 Jan 2024 | 138.40 | 139.65 | 136.50 | 136.50 | 136.50 | 765,481 |
30 Jan 2024 | 138.35 | 140.60 | 137.95 | 138.90 | 138.90 | 562,921 |
29 Jan 2024 | 138.25 | 139.30 | 138.10 | 138.35 | 138.35 | 560,933 |
26 Jan 2024 | 138.40 | 139.55 | 137.75 | 137.95 | 137.95 | 741,001 |
25 Jan 2024 | 139.15 | 139.75 | 138.80 | 139.10 | 139.10 | 388,645 |
24 Jan 2024 | 136.40 | 139.50 | 136.40 | 139.20 | 139.20 | 497,646 |
23 Jan 2024 | 137.85 | 138.20 | 135.65 | 137.20 | 137.20 | 456,301 |
22 Jan 2024 | 138.20 | 139.25 | 137.35 | 138.20 | 138.20 | 444,618 |
19 Jan 2024 | 136.40 | 137.65 | 136.40 | 137.35 | 137.35 | 307,638 |
18 Jan 2024 | 134.00 | 136.30 | 133.80 | 136.10 | 136.10 | 518,296 |
17 Jan 2024 | 135.00 | 136.40 | 135.00 | 136.10 | 136.10 | 477,313 |
16 Jan 2024 | 132.75 | 136.35 | 132.75 | 135.95 | 135.95 | 459,317 |
15 Jan 2024 | 133.55 | 133.70 | 133.15 | 133.15 | 133.15 | 298,278 |
12 Jan 2024 | 132.75 | 134.50 | 132.60 | 134.00 | 134.00 | 433,440 |
11 Jan 2024 | 131.00 | 132.60 | 131.00 | 131.60 | 131.60 | 419,727 |
10 Jan 2024 | 129.15 | 130.55 | 128.75 | 130.50 | 130.50 | 367,373 |
09 Jan 2024 | 129.40 | 129.65 | 128.05 | 129.15 | 129.15 | 298,470 |
08 Jan 2024 | 127.80 | 129.35 | 127.75 | 129.05 | 129.05 | 270,641 |
05 Jan 2024 | 127.35 | 128.00 | 126.75 | 127.90 | 127.90 | 293,164 |
04 Jan 2024 | 127.40 | 128.50 | 127.30 | 128.30 | 128.30 | 281,490 |
03 Jan 2024 | 127.90 | 127.95 | 126.60 | 127.55 | 127.55 | 447,642 |
02 Jan 2024 | 129.25 | 129.60 | 127.40 | 127.50 | 127.50 | 326,110 |
29 Dec 2023 | 128.90 | 129.60 | 128.50 | 128.70 | 128.70 | 261,604 |
28 Dec 2023 | 128.45 | 128.90 | 128.00 | 128.05 | 128.05 | 327,622 |
27 Dec 2023 | 129.15 | 129.45 | 128.05 | 128.15 | 128.15 | 415,637 |
22 Dec 2023 | 129.40 | 130.25 | 128.90 | 129.20 | 129.20 | 434,006 |
21 Dec 2023 | 129.55 | 130.25 | 129.15 | 129.50 | 129.50 | 463,559 |
20 Dec 2023 | 129.45 | 130.10 | 128.90 | 129.80 | 129.80 | 533,681 |
19 Dec 2023 | 131.00 | 131.20 | 129.30 | 129.90 | 129.90 | 535,179 |
18 Dec 2023 | 129.70 | 130.60 | 128.65 | 130.60 | 130.60 | 630,051 |
15 Dec 2023 | 130.65 | 131.35 | 129.25 | 129.70 | 129.70 | 6,288,220 |
14 Dec 2023 | 130.90 | 132.45 | 128.80 | 130.30 | 130.30 | 876,347 |
13 Dec 2023 | 133.90 | 134.90 | 133.35 | 133.60 | 133.60 | 599,255 |
12 Dec 2023 | 130.35 | 132.60 | 129.95 | 131.95 | 131.95 | 447,624 |
11 Dec 2023 | 130.20 | 130.70 | 129.65 | 130.15 | 130.15 | 517,130 |
08 Dec 2023 | 129.20 | 130.00 | 128.30 | 129.80 | 129.80 | 463,988 |
07 Dec 2023 | 129.75 | 131.05 | 129.40 | 129.50 | 129.50 | 467,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |