Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 141.89 | 143.00 | 141.77 | 142.68 | 142.68 | 23,963 |
23 May 2024 | 143.49 | 143.50 | 140.90 | 141.33 | 141.33 | 49,100 |
22 May 2024 | 142.10 | 142.35 | 141.24 | 141.90 | 141.90 | 28,500 |
21 May 2024 | 141.18 | 142.09 | 141.18 | 142.09 | 142.09 | 23,300 |
17 May 2024 | 140.86 | 141.02 | 140.27 | 140.65 | 140.65 | 19,400 |
16 May 2024 | 141.05 | 141.68 | 140.83 | 140.83 | 140.83 | 42,800 |
15 May 2024 | 139.71 | 141.16 | 139.47 | 141.15 | 141.15 | 67,700 |
14 May 2024 | 137.99 | 139.15 | 137.99 | 139.01 | 139.01 | 22,700 |
13 May 2024 | 138.38 | 138.38 | 137.75 | 138.09 | 138.09 | 21,100 |
10 May 2024 | 138.00 | 138.50 | 137.50 | 137.83 | 137.83 | 15,400 |
09 May 2024 | 137.34 | 137.68 | 136.77 | 137.51 | 137.51 | 26,600 |
08 May 2024 | 136.50 | 137.50 | 136.46 | 137.30 | 137.30 | 36,200 |
07 May 2024 | 137.37 | 137.80 | 137.12 | 137.36 | 137.36 | 46,000 |
06 May 2024 | 136.39 | 137.29 | 136.30 | 137.29 | 137.29 | 32,300 |
03 May 2024 | 135.38 | 136.00 | 135.12 | 135.78 | 135.78 | 64,500 |
02 May 2024 | 132.73 | 133.40 | 131.25 | 133.04 | 133.04 | 60,900 |
01 May 2024 | 131.95 | 134.00 | 131.25 | 131.47 | 131.47 | 30,800 |
30 Apr 2024 | 134.45 | 134.89 | 132.44 | 132.44 | 132.44 | 20,400 |
29 Apr 2024 | 135.11 | 135.24 | 134.22 | 135.06 | 135.06 | 31,500 |
26 Apr 2024 | 133.40 | 134.92 | 133.35 | 134.49 | 134.49 | 27,900 |
25 Apr 2024 | 130.87 | 132.66 | 130.44 | 132.45 | 132.45 | 37,900 |
24 Apr 2024 | 133.63 | 134.00 | 132.41 | 133.09 | 133.09 | 68,500 |
23 Apr 2024 | 131.26 | 133.00 | 131.23 | 132.63 | 132.63 | 35,000 |
22 Apr 2024 | 130.11 | 131.34 | 129.22 | 130.44 | 130.44 | 41,200 |
19 Apr 2024 | 131.64 | 131.78 | 128.79 | 129.30 | 129.30 | 61,000 |
18 Apr 2024 | 133.01 | 133.50 | 131.92 | 132.03 | 132.03 | 38,700 |
17 Apr 2024 | 135.10 | 135.10 | 132.68 | 132.87 | 132.87 | 70,100 |
16 Apr 2024 | 134.40 | 135.18 | 134.15 | 134.52 | 134.52 | 56,800 |
15 Apr 2024 | 137.97 | 137.99 | 134.25 | 134.49 | 134.49 | 74,400 |
12 Apr 2024 | 137.73 | 138.00 | 136.35 | 136.74 | 136.74 | 71,700 |
11 Apr 2024 | 137.37 | 139.32 | 136.75 | 139.15 | 139.15 | 64,000 |
10 Apr 2024 | 136.45 | 137.07 | 136.25 | 136.90 | 136.90 | 52,000 |
09 Apr 2024 | 138.30 | 138.30 | 136.59 | 138.04 | 138.04 | 50,000 |
08 Apr 2024 | 137.85 | 138.11 | 137.35 | 137.53 | 137.53 | 30,900 |
05 Apr 2024 | 136.37 | 138.31 | 136.23 | 137.63 | 137.63 | 93,600 |
04 Apr 2024 | 139.40 | 139.51 | 135.88 | 135.88 | 135.88 | 55,600 |
03 Apr 2024 | 137.10 | 138.58 | 137.10 | 138.10 | 138.10 | 39,700 |
02 Apr 2024 | 137.46 | 137.84 | 136.83 | 137.74 | 137.74 | 26,200 |
01 Apr 2024 | 139.01 | 139.70 | 138.44 | 138.99 | 138.99 | 83,600 |
28 Mar 2024 | 138.91 | 139.07 | 138.58 | 138.76 | 138.76 | 24,000 |
27 Mar 2024 | 139.45 | 139.45 | 138.10 | 138.92 | 138.92 | 31,900 |
26 Mar 2024 | 139.42 | 139.60 | 138.42 | 138.45 | 138.45 | 29,700 |
25 Mar 2024 | 138.66 | 139.38 | 138.27 | 138.96 | 138.96 | 82,400 |
22 Mar 2024 | 139.13 | 139.76 | 138.88 | 139.47 | 139.47 | 27,700 |
21 Mar 2024 | 140.09 | 140.35 | 139.28 | 139.29 | 139.29 | 56,100 |
20 Mar 2024 | 137.36 | 138.69 | 136.86 | 138.55 | 138.55 | 32,200 |
19 Mar 2024 | 136.07 | 137.08 | 135.43 | 137.01 | 137.01 | 38,000 |
18 Mar 2024 | 137.06 | 137.76 | 136.62 | 136.73 | 136.73 | 38,800 |
15 Mar 2024 | 136.07 | 136.22 | 135.13 | 135.41 | 135.41 | 52,800 |
14 Mar 2024 | 137.72 | 137.85 | 136.25 | 137.01 | 137.01 | 57,500 |
13 Mar 2024 | 138.14 | 138.14 | 137.10 | 137.33 | 137.33 | 28,500 |
12 Mar 2024 | 137.17 | 138.51 | 136.70 | 138.43 | 138.43 | 37,200 |
11 Mar 2024 | 136.56 | 136.84 | 135.93 | 136.44 | 136.44 | 40,500 |
08 Mar 2024 | 139.11 | 139.90 | 136.87 | 137.05 | 137.05 | 57,800 |
07 Mar 2024 | 138.02 | 139.34 | 137.95 | 139.04 | 139.04 | 39,000 |
06 Mar 2024 | 137.40 | 137.84 | 136.35 | 136.97 | 136.97 | 127,900 |
05 Mar 2024 | 137.70 | 137.70 | 135.37 | 136.09 | 136.09 | 61,200 |
04 Mar 2024 | 139.21 | 139.21 | 138.52 | 138.60 | 138.60 | 60,100 |
01 Mar 2024 | 137.34 | 139.36 | 137.34 | 139.09 | 139.09 | 55,400 |
29 Feb 2024 | 136.80 | 137.35 | 136.00 | 137.12 | 137.12 | 35,300 |
28 Feb 2024 | 135.93 | 136.23 | 135.56 | 135.87 | 135.87 | 18,600 |
27 Feb 2024 | 136.60 | 136.68 | 135.82 | 136.60 | 136.60 | 33,400 |
26 Feb 2024 | 136.54 | 136.84 | 136.20 | 136.27 | 136.27 | 91,500 |
23 Feb 2024 | 137.24 | 137.50 | 136.18 | 136.39 | 136.39 | 32,200 |
22 Feb 2024 | 135.50 | 137.02 | 135.35 | 136.79 | 136.79 | 56,100 |
21 Feb 2024 | 132.50 | 132.77 | 131.62 | 132.77 | 132.77 | 36,000 |
20 Feb 2024 | 133.70 | 134.07 | 132.25 | 133.19 | 133.19 | 103,200 |
16 Feb 2024 | 135.65 | 135.65 | 134.20 | 134.34 | 134.34 | 45,600 |
15 Feb 2024 | 135.47 | 135.65 | 134.68 | 135.65 | 135.65 | 33,300 |
14 Feb 2024 | 134.64 | 135.37 | 133.92 | 135.37 | 135.37 | 28,100 |
13 Feb 2024 | 133.38 | 134.57 | 132.77 | 133.73 | 133.73 | 79,100 |
12 Feb 2024 | 136.42 | 137.09 | 135.69 | 135.83 | 135.83 | 33,400 |
09 Feb 2024 | 135.48 | 136.65 | 135.30 | 136.45 | 136.45 | 36,400 |
08 Feb 2024 | 134.92 | 135.27 | 134.73 | 135.17 | 135.17 | 41,600 |
07 Feb 2024 | 134.38 | 135.08 | 134.01 | 134.81 | 134.81 | 27,400 |
06 Feb 2024 | 134.14 | 134.25 | 132.73 | 133.46 | 133.46 | 29,200 |
05 Feb 2024 | 133.97 | 134.10 | 132.78 | 133.78 | 133.78 | 39,900 |
02 Feb 2024 | 132.30 | 134.30 | 132.00 | 134.10 | 134.10 | 38,800 |
01 Feb 2024 | 130.74 | 131.83 | 130.48 | 131.76 | 131.76 | 75,400 |
31 Jan 2024 | 131.47 | 131.93 | 130.15 | 130.23 | 130.23 | 79,100 |
30 Jan 2024 | 133.41 | 133.50 | 132.57 | 132.84 | 132.84 | 39,900 |
29 Jan 2024 | 132.54 | 133.77 | 132.35 | 133.70 | 133.70 | 53,900 |
26 Jan 2024 | 132.61 | 133.07 | 132.18 | 132.32 | 132.32 | 33,800 |
25 Jan 2024 | 133.84 | 134.04 | 132.50 | 133.18 | 133.18 | 49,700 |
24 Jan 2024 | 133.50 | 134.29 | 132.97 | 132.99 | 132.99 | 57,300 |
23 Jan 2024 | 131.96 | 132.29 | 131.40 | 132.29 | 132.29 | 29,800 |
22 Jan 2024 | 132.21 | 132.59 | 131.55 | 131.71 | 131.71 | 56,200 |
19 Jan 2024 | 129.62 | 131.58 | 129.50 | 131.55 | 131.55 | 62,000 |
18 Jan 2024 | 128.03 | 129.10 | 127.80 | 129.02 | 129.02 | 62,300 |
17 Jan 2024 | 126.75 | 127.21 | 125.87 | 126.98 | 126.98 | 28,100 |
16 Jan 2024 | 127.55 | 128.32 | 127.00 | 127.87 | 127.87 | 50,400 |
15 Jan 2024 | 128.15 | 128.33 | 127.47 | 128.33 | 128.33 | 11,300 |
12 Jan 2024 | 128.10 | 128.36 | 127.54 | 127.88 | 127.88 | 43,500 |
11 Jan 2024 | 127.98 | 128.30 | 126.19 | 127.76 | 127.76 | 76,300 |
10 Jan 2024 | 126.79 | 127.83 | 126.51 | 127.59 | 127.59 | 91,400 |
09 Jan 2024 | 125.46 | 126.88 | 125.45 | 126.61 | 126.61 | 48,800 |
08 Jan 2024 | 124.19 | 126.50 | 124.19 | 126.41 | 126.41 | 87,600 |
05 Jan 2024 | 123.74 | 124.68 | 123.41 | 123.83 | 123.83 | 41,400 |
04 Jan 2024 | 123.71 | 124.70 | 123.67 | 123.69 | 123.69 | 48,600 |
03 Jan 2024 | 124.74 | 125.15 | 124.23 | 124.26 | 124.26 | 88,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |