Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 120.76 | 124.10 | 119.72 | 121.08 | 121.08 | 715,500 |
17 Apr 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 119.33 | 987,800 |
16 Apr 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 120.68 | 1,626,300 |
15 Apr 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 123.36 | 1,090,300 |
12 Apr 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 125.54 | 880,600 |
11 Apr 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 129.41 | 744,000 |
10 Apr 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 128.29 | 910,000 |
09 Apr 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 128.22 | 1,877,500 |
08 Apr 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 132.73 | 866,400 |
05 Apr 2024 | 134.52 | 135.75 | 133.63 | 134.09 | 134.09 | 743,300 |
04 Apr 2024 | 140.97 | 141.02 | 133.23 | 134.38 | 134.38 | 1,242,000 |
03 Apr 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 138.76 | 1,153,100 |
02 Apr 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 141.66 | 1,081,500 |
01 Apr 2024 | 145.81 | 146.79 | 143.89 | 145.75 | 145.75 | 1,144,900 |
28 Mar 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 143.80 | 800,000 |
27 Mar 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 143.02 | 1,015,500 |
26 Mar 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 140.05 | 1,023,100 |
25 Mar 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 141.25 | 1,070,800 |
22 Mar 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 141.62 | 1,109,700 |
21 Mar 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 141.00 | 1,304,200 |
20 Mar 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 139.99 | 2,432,400 |
19 Mar 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 131.71 | 964,400 |
18 Mar 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 129.96 | 1,175,200 |
15 Mar 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 128.17 | 1,466,200 |
14 Mar 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 125.99 | 879,000 |
13 Mar 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 129.32 | 1,338,900 |
12 Mar 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 125.59 | 1,215,900 |
11 Mar 2024 | 124.90 | 127.02 | 124.74 | 126.70 | 126.70 | 1,219,900 |
08 Mar 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 125.04 | 1,112,200 |
07 Mar 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 124.00 | 1,152,600 |
06 Mar 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 120.39 | 689,600 |
05 Mar 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 122.02 | 1,171,400 |
04 Mar 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 124.59 | 1,039,500 |
01 Mar 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 124.81 | 1,084,400 |
29 Feb 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 122.25 | 1,423,300 |
28 Feb 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 123.26 | 1,015,700 |
27 Feb 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 121.09 | 1,189,800 |
26 Feb 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 119.88 | 1,099,000 |
23 Feb 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 118.31 | 891,700 |
22 Feb 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 117.29 | 1,272,400 |
21 Feb 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 115.72 | 861,200 |
20 Feb 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 115.59 | 1,482,300 |
16 Feb 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 118.98 | 1,888,000 |
15 Feb 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 121.63 | 4,853,600 |
14 Feb 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 108.37 | 1,944,300 |
13 Feb 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 106.94 | 1,370,100 |
12 Feb 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 110.08 | 1,554,100 |
09 Feb 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 107.54 | 1,263,900 |
08 Feb 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 104.31 | 1,136,000 |
07 Feb 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 99.97 | 1,021,000 |
06 Feb 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 99.00 | 1,004,300 |
05 Feb 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 96.21 | 922,000 |
02 Feb 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 98.18 | 1,664,500 |
01 Feb 2024 | 103.04 | 103.32 | 98.89 | 100.81 | 100.81 | 1,759,200 |
31 Jan 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 101.48 | 1,278,400 |
30 Jan 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 103.94 | 1,009,200 |
29 Jan 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 104.40 | 1,718,500 |
26 Jan 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 102.96 | 1,639,600 |
25 Jan 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 100.66 | 1,311,900 |
24 Jan 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 100.20 | 1,195,700 |
23 Jan 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 101.99 | 1,407,800 |
22 Jan 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 102.09 | 1,234,300 |
19 Jan 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 101.35 | 813,000 |
18 Jan 2024 | 100.10 | 100.90 | 98.57 | 100.50 | 100.50 | 1,044,400 |
17 Jan 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 99.47 | 1,145,500 |
16 Jan 2024 | 102.81 | 102.81 | 99.58 | 100.73 | 100.73 | 1,758,400 |
12 Jan 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 103.39 | 1,432,200 |
11 Jan 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 104.90 | 1,637,100 |
10 Jan 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 105.16 | 2,245,400 |
09 Jan 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 100.12 | 2,942,500 |
08 Jan 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 104.03 | 7,258,000 |
05 Jan 2024 | 89.00 | 89.48 | 85.71 | 86.46 | 86.46 | 2,856,300 |
04 Jan 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 89.78 | 2,094,700 |
03 Jan 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 88.69 | 2,243,500 |
02 Jan 2024 | 92.70 | 95.68 | 92.18 | 93.77 | 93.77 | 1,670,300 |
29 Dec 2023 | 95.00 | 95.94 | 92.88 | 93.41 | 93.41 | 1,276,800 |
28 Dec 2023 | 94.36 | 95.29 | 93.98 | 95.27 | 95.27 | 1,169,100 |
27 Dec 2023 | 96.75 | 96.96 | 94.20 | 94.51 | 94.51 | 1,571,000 |
26 Dec 2023 | 98.50 | 98.67 | 96.61 | 96.70 | 96.70 | 1,220,300 |
22 Dec 2023 | 99.69 | 99.80 | 97.09 | 98.18 | 98.18 | 2,336,600 |
21 Dec 2023 | 102.61 | 103.91 | 101.55 | 102.33 | 102.33 | 957,700 |
20 Dec 2023 | 105.07 | 106.50 | 100.83 | 100.88 | 100.88 | 1,259,100 |
19 Dec 2023 | 104.46 | 106.60 | 104.09 | 105.26 | 105.26 | 1,319,300 |
18 Dec 2023 | 107.60 | 107.60 | 103.46 | 103.63 | 103.63 | 1,479,900 |
15 Dec 2023 | 107.93 | 108.93 | 107.04 | 107.11 | 107.11 | 1,384,200 |
14 Dec 2023 | 108.94 | 110.90 | 107.80 | 107.86 | 107.86 | 1,359,300 |
13 Dec 2023 | 104.50 | 107.23 | 102.79 | 106.80 | 106.80 | 1,101,100 |
12 Dec 2023 | 106.05 | 106.05 | 103.79 | 104.92 | 104.92 | 922,000 |
11 Dec 2023 | 103.26 | 105.47 | 103.26 | 104.60 | 104.60 | 651,500 |
08 Dec 2023 | 103.40 | 105.95 | 103.13 | 103.74 | 103.74 | 927,400 |
07 Dec 2023 | 103.15 | 104.29 | 102.92 | 104.11 | 104.11 | 943,800 |
06 Dec 2023 | 103.06 | 105.49 | 102.71 | 103.67 | 103.67 | 1,037,700 |
05 Dec 2023 | 104.32 | 104.56 | 101.67 | 102.20 | 102.20 | 1,563,800 |
04 Dec 2023 | 106.07 | 107.38 | 104.04 | 105.06 | 105.06 | 1,346,500 |
01 Dec 2023 | 104.99 | 106.72 | 102.95 | 106.56 | 106.56 | 1,696,800 |
30 Nov 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 105.61 | 1,630,500 |
29 Nov 2023 | 102.32 | 106.12 | 102.18 | 103.70 | 103.70 | 1,983,400 |
28 Nov 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 101.09 | 2,508,000 |
27 Nov 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 96.16 | 2,288,300 |
24 Nov 2023 | 93.73 | 94.86 | 93.40 | 94.59 | 94.59 | 437,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |