Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 148.81 | 149.44 | 148.60 | 148.70 | 148.70 | 1,867 |
09 May 2024 | 148.08 | 148.53 | 147.62 | 148.46 | 148.46 | 5,282 |
08 May 2024 | 148.62 | 148.89 | 147.55 | 148.13 | 148.13 | 17,629 |
07 May 2024 | 149.13 | 149.42 | 148.66 | 149.00 | 149.00 | 6,052 |
03 May 2024 | 144.46 | 147.22 | 144.27 | 146.93 | 146.93 | 3,894 |
02 May 2024 | 142.00 | 142.61 | 141.40 | 142.08 | 142.08 | 4,455 |
01 May 2024 | 141.20 | 141.70 | 140.98 | 140.99 | 140.99 | 188 |
30 Apr 2024 | 145.44 | 145.73 | 144.56 | 144.52 | 144.52 | 2,198 |
29 Apr 2024 | 145.68 | 146.02 | 144.76 | 145.27 | 145.27 | 9,018 |
26 Apr 2024 | 144.00 | 145.56 | 143.79 | 145.27 | 145.27 | 2,725 |
25 Apr 2024 | 141.76 | 142.14 | 139.97 | 141.16 | 141.16 | 45,277 |
24 Apr 2024 | 143.20 | 143.83 | 142.71 | 142.65 | 142.65 | 2,886 |
23 Apr 2024 | 140.15 | 142.18 | 139.94 | 142.18 | 142.18 | 1,175 |
22 Apr 2024 | 139.67 | 139.79 | 137.92 | 138.65 | 138.65 | 49,932 |
19 Apr 2024 | 141.80 | 142.42 | 140.30 | 140.30 | 140.30 | 2,877 |
18 Apr 2024 | 144.83 | 145.01 | 142.30 | 144.01 | 144.01 | 2,121 |
17 Apr 2024 | 146.16 | 146.74 | 145.31 | 145.10 | 145.10 | 1,436 |
16 Apr 2024 | 145.91 | 146.85 | 145.49 | 146.44 | 146.44 | 1,629 |
15 Apr 2024 | 149.70 | 149.82 | 148.67 | 148.79 | 148.79 | 2,888 |
12 Apr 2024 | 151.59 | 151.81 | 148.80 | 149.56 | 149.56 | 2,046 |
11 Apr 2024 | 148.49 | 149.04 | 148.49 | 148.99 | 148.99 | 9 |
10 Apr 2024 | 149.64 | 149.81 | 147.55 | 148.24 | 148.24 | 2,779 |
09 Apr 2024 | 149.58 | 149.89 | 147.70 | 148.18 | 148.18 | 1,966 |
08 Apr 2024 | 149.34 | 150.14 | 148.94 | 149.63 | 149.63 | 4,770 |
05 Apr 2024 | 148.12 | 149.35 | 148.08 | 149.35 | 149.35 | 29,882 |
04 Apr 2024 | 150.79 | 152.02 | 150.79 | 151.37 | 151.37 | 2,151 |
03 Apr 2024 | 149.47 | 151.13 | 149.35 | 151.13 | 151.13 | 3,556 |
02 Apr 2024 | 151.39 | 151.63 | 148.85 | 149.54 | 149.54 | 6,151 |
28 Mar 2024 | 151.25 | 151.43 | 150.72 | 151.13 | 151.13 | 3,275 |
27 Mar 2024 | 151.50 | 152.21 | 150.41 | 150.80 | 150.80 | 3,471 |
26 Mar 2024 | 152.90 | 153.25 | 152.19 | 152.42 | 152.42 | 951 |
25 Mar 2024 | 152.66 | 152.93 | 151.42 | 152.46 | 152.46 | 2,327 |
22 Mar 2024 | 153.58 | 153.58 | 152.14 | 152.77 | 152.77 | 2,873 |
21 Mar 2024 | 153.40 | 153.93 | 152.85 | 153.67 | 153.67 | 10,401 |
20 Mar 2024 | 150.01 | 150.66 | 150.01 | 150.26 | 150.26 | 961 |
19 Mar 2024 | 149.91 | 149.91 | 147.43 | 149.62 | 149.62 | 1,052 |
18 Mar 2024 | 149.63 | 151.17 | 149.60 | 149.86 | 149.86 | 20,742 |
15 Mar 2024 | 151.10 | 151.22 | 148.17 | 148.17 | 148.17 | 706 |
14 Mar 2024 | 151.78 | 151.78 | 150.29 | 150.65 | 150.65 | 402 |
13 Mar 2024 | 152.91 | 153.13 | 150.61 | 150.71 | 150.71 | 3,187 |
12 Mar 2024 | 150.36 | 151.83 | 149.39 | 151.46 | 151.46 | 5,629 |
11 Mar 2024 | 149.49 | 150.18 | 148.68 | 149.48 | 149.48 | 3,937 |
08 Mar 2024 | 153.51 | 154.61 | 151.60 | 151.60 | 151.60 | 6,129 |
07 Mar 2024 | 150.23 | 152.38 | 149.57 | 152.38 | 152.38 | 2,718 |
06 Mar 2024 | 149.54 | 150.59 | 149.54 | 150.56 | 150.56 | 710 |
05 Mar 2024 | 150.75 | 151.39 | 148.21 | 148.53 | 148.53 | 2,518 |
04 Mar 2024 | 151.97 | 152.16 | 151.49 | 151.79 | 151.79 | 3,460 |
01 Mar 2024 | 149.69 | 150.70 | 148.64 | 150.32 | 150.32 | 2,008 |
29 Feb 2024 | 146.81 | 148.23 | 146.46 | 147.67 | 147.67 | 2,861 |
28 Feb 2024 | 147.68 | 147.86 | 146.82 | 147.50 | 147.50 | 1,032 |
27 Feb 2024 | 147.90 | 148.33 | 147.24 | 147.77 | 147.77 | 1,852 |
26 Feb 2024 | 147.39 | 148.45 | 147.23 | 148.25 | 148.25 | 1,804 |
23 Feb 2024 | 148.32 | 149.28 | 147.33 | 147.85 | 147.85 | 1,957 |
22 Feb 2024 | 146.51 | 147.52 | 145.15 | 147.18 | 147.18 | 1,062 |
21 Feb 2024 | 142.44 | 143.57 | 141.35 | 141.55 | 141.55 | 8,812 |
20 Feb 2024 | 145.82 | 145.82 | 141.81 | 142.33 | 142.33 | 13,643 |
19 Feb 2024 | 145.21 | 145.49 | 145.06 | 145.40 | 145.40 | 3,504 |
16 Feb 2024 | 147.87 | 147.87 | 145.43 | 146.32 | 146.32 | 1,754 |
15 Feb 2024 | 147.13 | 147.71 | 145.66 | 145.87 | 145.87 | 1,423 |
14 Feb 2024 | 145.56 | 146.28 | 145.43 | 145.62 | 145.62 | 970 |
13 Feb 2024 | 146.58 | 147.46 | 144.00 | 145.57 | 145.57 | 2,761 |
12 Feb 2024 | 148.49 | 148.79 | 147.88 | 148.59 | 148.59 | 2,194 |
09 Feb 2024 | 146.63 | 148.14 | 146.63 | 148.00 | 148.00 | 4,529 |
08 Feb 2024 | 145.92 | 146.33 | 145.43 | 146.04 | 146.04 | 724 |
07 Feb 2024 | 143.42 | 145.00 | 143.42 | 144.83 | 144.83 | 1,053 |
06 Feb 2024 | 144.90 | 144.99 | 143.19 | 143.34 | 143.34 | 2,632 |
05 Feb 2024 | 144.05 | 144.09 | 143.19 | 143.36 | 143.36 | 548 |
02 Feb 2024 | 141.69 | 142.92 | 140.89 | 142.92 | 142.92 | 4,258 |
01 Feb 2024 | 140.77 | 141.19 | 139.51 | 140.50 | 140.50 | 977 |
31 Jan 2024 | 142.72 | 142.72 | 140.05 | 140.62 | 140.62 | 4,276 |
30 Jan 2024 | 143.29 | 144.05 | 142.94 | 143.12 | 143.12 | 1,580 |
29 Jan 2024 | 142.29 | 142.64 | 142.29 | 142.34 | 142.34 | 1,176 |
26 Jan 2024 | 142.00 | 143.35 | 142.00 | 143.16 | 143.16 | 2,014 |
25 Jan 2024 | 143.57 | 144.83 | 143.53 | 144.83 | 144.83 | 5,412 |
24 Jan 2024 | 142.92 | 144.30 | 142.84 | 143.89 | 143.89 | 4,828 |
23 Jan 2024 | 141.53 | 142.15 | 140.89 | 141.03 | 141.03 | 5,782 |
22 Jan 2024 | 141.31 | 142.01 | 141.05 | 141.53 | 141.53 | 8,068 |
19 Jan 2024 | 138.13 | 138.90 | 138.13 | 138.76 | 138.76 | 648 |
18 Jan 2024 | 135.09 | 137.32 | 135.09 | 137.23 | 137.23 | 985 |
17 Jan 2024 | 134.51 | 134.96 | 133.52 | 134.13 | 134.13 | 112 |
16 Jan 2024 | 134.61 | 135.93 | 134.00 | 135.65 | 135.65 | 1,591 |
15 Jan 2024 | 134.81 | 135.59 | 134.81 | 135.07 | 135.07 | 779 |
12 Jan 2024 | 134.35 | 135.31 | 134.22 | 135.02 | 135.02 | 840 |
11 Jan 2024 | 134.41 | 135.56 | 133.17 | 133.08 | 133.08 | 4,269 |
10 Jan 2024 | 132.76 | 133.33 | 132.76 | 133.33 | 133.33 | 690 |
09 Jan 2024 | 132.12 | 132.15 | 131.15 | 132.16 | 132.16 | 1,791 |
08 Jan 2024 | 128.70 | 131.25 | 128.56 | 131.17 | 131.17 | 2,098 |
05 Jan 2024 | 128.16 | 129.54 | 128.16 | 129.54 | 129.54 | 4,158 |
04 Jan 2024 | 130.01 | 130.03 | 128.91 | 129.43 | 129.43 | 7,108 |
03 Jan 2024 | 130.67 | 130.76 | 129.48 | 129.48 | 129.48 | 1,679 |
02 Jan 2024 | 135.20 | 135.20 | 130.77 | 131.39 | 131.39 | 2,361 |
29 Dec 2023 | 135.33 | 135.36 | 135.16 | 135.10 | 135.10 | 197 |
28 Dec 2023 | 135.38 | 135.39 | 135.17 | 135.17 | 135.17 | 738 |
27 Dec 2023 | 134.96 | 135.58 | 134.32 | 134.69 | 134.69 | 8,457 |
22 Dec 2023 | 133.80 | 134.19 | 133.77 | 134.14 | 134.14 | 907 |
21 Dec 2023 | 133.50 | 134.20 | 133.34 | 133.59 | 133.59 | 3,218 |
20 Dec 2023 | 134.07 | 134.86 | 134.07 | 134.68 | 134.68 | 695 |
19 Dec 2023 | 134.47 | 134.95 | 134.33 | 134.44 | 134.44 | 670 |
18 Dec 2023 | 133.99 | 134.23 | 133.69 | 133.76 | 133.76 | 1,172 |
15 Dec 2023 | 133.67 | 134.46 | 133.29 | 134.49 | 134.49 | 2,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |