Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 138.58 | 142.00 | 136.75 | 137.72 | 137.72 | 40,100 |
23 Apr 2024 | 139.00 | 139.26 | 136.98 | 139.20 | 139.20 | 15,900 |
22 Apr 2024 | 133.75 | 136.81 | 132.86 | 135.71 | 135.71 | 21,900 |
19 Apr 2024 | 131.91 | 134.90 | 131.91 | 133.37 | 133.37 | 26,200 |
18 Apr 2024 | 130.66 | 133.30 | 130.54 | 132.33 | 132.33 | 24,100 |
17 Apr 2024 | 133.71 | 136.06 | 130.86 | 130.86 | 130.86 | 20,700 |
16 Apr 2024 | 133.88 | 133.88 | 131.14 | 133.20 | 133.20 | 24,100 |
15 Apr 2024 | 134.00 | 135.95 | 133.54 | 134.49 | 134.49 | 24,200 |
12 Apr 2024 | 139.00 | 141.92 | 134.26 | 134.76 | 134.76 | 20,800 |
11 Apr 2024 | 135.80 | 140.04 | 135.06 | 140.04 | 140.04 | 27,900 |
10 Apr 2024 | 138.13 | 138.98 | 136.38 | 136.38 | 136.38 | 68,900 |
09 Apr 2024 | 143.20 | 144.14 | 141.02 | 142.17 | 142.17 | 39,100 |
08 Apr 2024 | 142.64 | 142.64 | 139.11 | 141.74 | 141.74 | 29,000 |
05 Apr 2024 | 135.21 | 139.61 | 134.63 | 139.32 | 139.32 | 39,900 |
04 Apr 2024 | 138.99 | 141.46 | 136.71 | 137.13 | 137.13 | 39,100 |
03 Apr 2024 | 137.97 | 141.61 | 137.97 | 140.28 | 140.28 | 40,600 |
02 Apr 2024 | 136.91 | 138.85 | 136.91 | 138.81 | 138.81 | 42,400 |
01 Apr 2024 | 143.28 | 143.28 | 138.69 | 138.95 | 138.95 | 28,100 |
28 Mar 2024 | 144.04 | 146.22 | 143.01 | 144.98 | 144.98 | 55,400 |
27 Mar 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 144.91 | 40,900 |
26 Mar 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 137.46 | 18,300 |
25 Mar 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 136.93 | 23,000 |
22 Mar 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 136.80 | 21,800 |
21 Mar 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 138.46 | 40,100 |
20 Mar 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 136.74 | 40,400 |
19 Mar 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 133.22 | 28,000 |
18 Mar 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 129.47 | 43,300 |
15 Mar 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 127.46 | 65,800 |
14 Mar 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 126.81 | 36,000 |
13 Mar 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 130.97 | 58,900 |
12 Mar 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 131.82 | 38,700 |
11 Mar 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 129.73 | 49,700 |
08 Mar 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 131.22 | 42,600 |
07 Mar 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 129.54 | 28,300 |
06 Mar 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 125.98 | 57,000 |
05 Mar 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 123.09 | 35,000 |
04 Mar 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 122.59 | 59,400 |
01 Mar 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 122.99 | 49,400 |
29 Feb 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 119.76 | 51,700 |
28 Feb 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 119.63 | 37,200 |
27 Feb 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 121.91 | 51,900 |
26 Feb 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 118.59 | 91,500 |
23 Feb 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 129.82 | 44,300 |
22 Feb 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 125.49 | 49,000 |
21 Feb 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 122.72 | 39,300 |
20 Feb 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 126.38 | 43,200 |
16 Feb 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 127.64 | 52,400 |
15 Feb 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 136.86 | 43,300 |
14 Feb 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 133.86 | 62,700 |
13 Feb 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 132.38 | 70,800 |
12 Feb 2024 | 134.22 | 136.60 | 133.35 | 134.70 | 134.70 | 46,400 |
09 Feb 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 130.78 | 25,700 |
08 Feb 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 130.21 | 41,200 |
07 Feb 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 128.08 | 25,000 |
06 Feb 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 132.06 | 47,000 |
05 Feb 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 131.40 | 84,600 |
02 Feb 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 132.45 | 42,500 |
01 Feb 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 135.33 | 50,400 |
31 Jan 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 131.31 | 39,700 |
30 Jan 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 138.23 | 35,200 |
29 Jan 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 142.95 | 36,800 |
26 Jan 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 139.28 | 40,500 |
25 Jan 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 138.28 | 42,400 |
24 Jan 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 140.24 | 49,300 |
23 Jan 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 142.14 | 60,700 |
22 Jan 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 141.69 | 79,100 |
19 Jan 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 142.67 | 140,300 |
18 Jan 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 121.61 | 68,200 |
17 Jan 2024 | 125.70 | 126.90 | 122.53 | 126.65 | 126.65 | 34,500 |
16 Jan 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 127.23 | 41,000 |
12 Jan 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 127.42 | 38,700 |
11 Jan 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 127.78 | 53,500 |
10 Jan 2024 | 131.51 | 133.96 | 129.61 | 131.83 | 131.83 | 40,300 |
09 Jan 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 131.33 | 45,100 |
08 Jan 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 130.92 | 30,100 |
05 Jan 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 127.78 | 40,800 |
04 Jan 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 127.39 | 33,800 |
03 Jan 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 127.42 | 30,400 |
02 Jan 2024 | 130.43 | 131.41 | 126.62 | 128.62 | 128.62 | 47,400 |
29 Dec 2023 | 133.11 | 134.55 | 129.85 | 130.53 | 130.53 | 86,100 |
28 Dec 2023 | 134.39 | 135.69 | 133.00 | 134.05 | 134.05 | 44,000 |
27 Dec 2023 | 133.94 | 135.41 | 133.50 | 135.00 | 135.00 | 34,800 |
26 Dec 2023 | 134.37 | 135.94 | 134.34 | 134.54 | 134.54 | 25,200 |
22 Dec 2023 | 137.50 | 137.57 | 132.41 | 132.41 | 132.41 | 37,500 |
21 Dec 2023 | 137.28 | 140.00 | 136.02 | 138.08 | 138.08 | 48,700 |
20 Dec 2023 | 140.00 | 141.21 | 136.30 | 136.69 | 136.69 | 36,200 |
19 Dec 2023 | 138.59 | 140.78 | 137.98 | 138.80 | 138.80 | 37,800 |
18 Dec 2023 | 136.02 | 138.53 | 135.17 | 136.74 | 136.74 | 54,600 |
15 Dec 2023 | 139.08 | 139.08 | 135.52 | 136.66 | 136.66 | 138,200 |
14 Dec 2023 | 135.63 | 138.71 | 134.38 | 138.66 | 138.66 | 51,700 |
13 Dec 2023 | 128.53 | 134.43 | 126.15 | 132.47 | 132.47 | 52,000 |
12 Dec 2023 | 124.87 | 132.20 | 121.81 | 128.78 | 128.78 | 58,800 |
11 Dec 2023 | 122.01 | 126.06 | 122.01 | 123.75 | 123.75 | 35,100 |
08 Dec 2023 | 119.24 | 124.26 | 119.24 | 124.07 | 124.07 | 35,600 |
07 Dec 2023 | 116.42 | 120.63 | 116.42 | 119.67 | 119.67 | 68,400 |
06 Dec 2023 | 117.74 | 120.39 | 117.01 | 117.01 | 117.01 | 35,900 |
05 Dec 2023 | 115.92 | 117.69 | 115.92 | 116.70 | 116.70 | 55,200 |
04 Dec 2023 | 116.35 | 120.38 | 116.35 | 119.37 | 119.37 | 40,300 |
01 Dec 2023 | 109.45 | 116.19 | 109.45 | 116.19 | 116.19 | 52,700 |
30 Nov 2023 | 110.95 | 112.55 | 110.90 | 111.45 | 111.45 | 42,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |