Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 127.08 | 127.75 | 117.67 | 117.93 | 117.93 | 2,958,171 |
02 May 2024 | 125.95 | 126.30 | 122.19 | 123.99 | 123.99 | 1,630,800 |
01 May 2024 | 122.40 | 126.89 | 121.94 | 124.68 | 124.68 | 1,401,300 |
30 Apr 2024 | 122.57 | 125.35 | 122.11 | 123.05 | 123.05 | 1,137,000 |
29 Apr 2024 | 123.66 | 126.16 | 123.35 | 124.73 | 124.73 | 908,800 |
26 Apr 2024 | 119.65 | 123.73 | 118.97 | 122.28 | 122.28 | 829,300 |
25 Apr 2024 | 121.97 | 122.04 | 116.91 | 121.05 | 121.05 | 962,800 |
24 Apr 2024 | 123.09 | 124.74 | 120.82 | 122.87 | 122.87 | 1,254,400 |
23 Apr 2024 | 120.82 | 125.70 | 120.82 | 124.46 | 124.46 | 1,303,000 |
22 Apr 2024 | 118.58 | 120.99 | 117.48 | 120.25 | 120.25 | 1,151,200 |
19 Apr 2024 | 117.69 | 119.22 | 116.61 | 117.43 | 117.43 | 1,417,800 |
18 Apr 2024 | 116.25 | 119.18 | 115.73 | 116.69 | 116.69 | 1,810,200 |
17 Apr 2024 | 117.86 | 120.06 | 117.42 | 118.29 | 118.29 | 1,866,300 |
16 Apr 2024 | 119.20 | 119.56 | 116.83 | 117.69 | 117.69 | 1,698,200 |
15 Apr 2024 | 128.28 | 128.28 | 120.97 | 121.16 | 121.16 | 1,616,700 |
12 Apr 2024 | 129.00 | 134.85 | 126.44 | 127.07 | 127.07 | 1,629,500 |
11 Apr 2024 | 132.07 | 133.21 | 128.08 | 130.70 | 130.70 | 1,085,400 |
10 Apr 2024 | 128.91 | 132.34 | 128.24 | 131.17 | 131.17 | 1,869,000 |
09 Apr 2024 | 131.56 | 135.26 | 130.73 | 133.57 | 133.57 | 1,735,300 |
08 Apr 2024 | 128.09 | 130.55 | 127.30 | 130.12 | 130.12 | 1,093,400 |
05 Apr 2024 | 125.05 | 129.56 | 123.66 | 127.75 | 127.75 | 1,100,400 |
04 Apr 2024 | 129.82 | 131.49 | 125.87 | 126.00 | 126.00 | 2,683,500 |
03 Apr 2024 | 127.20 | 130.09 | 127.00 | 127.74 | 127.74 | 1,897,000 |
02 Apr 2024 | 131.16 | 131.80 | 128.27 | 128.52 | 128.52 | 1,965,200 |
01 Apr 2024 | 138.16 | 138.53 | 131.32 | 132.72 | 132.72 | 1,264,300 |
28 Mar 2024 | 138.68 | 140.07 | 136.29 | 137.32 | 137.32 | 916,900 |
27 Mar 2024 | 135.51 | 138.68 | 134.47 | 138.68 | 138.68 | 951,500 |
26 Mar 2024 | 134.43 | 135.86 | 133.44 | 133.80 | 133.80 | 1,126,900 |
25 Mar 2024 | 137.24 | 137.53 | 132.77 | 134.06 | 134.06 | 967,000 |
22 Mar 2024 | 137.02 | 137.49 | 133.87 | 137.24 | 137.24 | 1,294,900 |
21 Mar 2024 | 140.71 | 144.19 | 136.42 | 137.45 | 137.45 | 1,987,200 |
20 Mar 2024 | 132.68 | 133.29 | 129.75 | 133.19 | 133.19 | 1,275,400 |
19 Mar 2024 | 128.88 | 135.81 | 128.49 | 133.16 | 133.16 | 3,055,300 |
18 Mar 2024 | 128.38 | 131.58 | 125.82 | 130.14 | 130.14 | 2,846,600 |
15 Mar 2024 | 127.50 | 128.55 | 126.28 | 127.73 | 127.73 | 2,239,500 |
14 Mar 2024 | 131.94 | 133.20 | 126.20 | 128.10 | 128.10 | 1,437,700 |
13 Mar 2024 | 132.00 | 135.61 | 131.60 | 132.78 | 132.78 | 1,589,900 |
12 Mar 2024 | 138.94 | 138.94 | 132.62 | 132.71 | 132.71 | 2,134,100 |
11 Mar 2024 | 136.30 | 140.22 | 135.52 | 139.06 | 139.06 | 1,342,600 |
08 Mar 2024 | 137.23 | 139.84 | 134.28 | 135.43 | 135.43 | 1,921,800 |
07 Mar 2024 | 136.82 | 138.77 | 135.30 | 136.00 | 136.00 | 1,148,400 |
06 Mar 2024 | 136.31 | 137.19 | 133.38 | 135.13 | 135.13 | 1,180,200 |
05 Mar 2024 | 136.20 | 137.39 | 134.42 | 134.68 | 134.68 | 1,432,200 |
04 Mar 2024 | 140.25 | 140.80 | 135.92 | 137.70 | 137.70 | 1,476,400 |
01 Mar 2024 | 139.20 | 142.70 | 135.47 | 140.50 | 140.50 | 1,865,400 |
29 Feb 2024 | 143.97 | 146.08 | 139.78 | 139.83 | 139.83 | 1,226,300 |
28 Feb 2024 | 138.32 | 143.17 | 138.12 | 140.98 | 140.98 | 1,180,800 |
27 Feb 2024 | 137.03 | 140.05 | 134.79 | 139.76 | 139.76 | 1,322,800 |
26 Feb 2024 | 135.01 | 139.66 | 135.00 | 136.97 | 136.97 | 2,048,900 |
23 Feb 2024 | 135.77 | 136.61 | 132.91 | 133.00 | 133.00 | 1,321,900 |
22 Feb 2024 | 137.34 | 137.41 | 134.15 | 135.55 | 135.55 | 2,100,100 |
21 Feb 2024 | 137.50 | 139.14 | 133.87 | 136.41 | 136.41 | 1,529,900 |
20 Feb 2024 | 141.72 | 142.90 | 138.60 | 140.05 | 140.05 | 1,363,200 |
16 Feb 2024 | 144.17 | 147.25 | 142.70 | 143.41 | 143.41 | 1,878,100 |
15 Feb 2024 | 142.17 | 147.00 | 141.00 | 146.07 | 146.07 | 1,469,000 |
14 Feb 2024 | 135.02 | 140.95 | 134.02 | 140.74 | 140.74 | 1,735,200 |
13 Feb 2024 | 136.49 | 137.96 | 129.63 | 133.74 | 133.74 | 2,320,100 |
12 Feb 2024 | 137.84 | 140.32 | 135.31 | 139.96 | 139.96 | 2,602,800 |
09 Feb 2024 | 143.75 | 147.70 | 135.30 | 137.84 | 137.84 | 3,727,900 |
08 Feb 2024 | 142.47 | 144.85 | 139.19 | 143.33 | 143.33 | 2,435,400 |
07 Feb 2024 | 145.09 | 145.09 | 139.91 | 142.94 | 142.94 | 1,715,800 |
06 Feb 2024 | 142.10 | 146.12 | 141.21 | 144.89 | 144.89 | 1,766,400 |
05 Feb 2024 | 142.90 | 143.27 | 141.34 | 142.23 | 142.23 | 1,302,700 |
02 Feb 2024 | 143.87 | 145.04 | 141.56 | 144.21 | 144.21 | 1,157,800 |
01 Feb 2024 | 143.69 | 145.93 | 143.00 | 145.74 | 145.74 | 1,581,400 |
31 Jan 2024 | 146.48 | 148.19 | 142.46 | 143.01 | 143.01 | 1,978,800 |
30 Jan 2024 | 144.66 | 147.95 | 144.66 | 147.20 | 147.20 | 1,457,500 |
29 Jan 2024 | 140.97 | 146.88 | 139.37 | 146.72 | 146.72 | 1,418,000 |
26 Jan 2024 | 145.17 | 145.47 | 140.14 | 140.63 | 140.63 | 2,048,700 |
25 Jan 2024 | 143.69 | 144.82 | 139.63 | 142.76 | 142.76 | 1,440,800 |
24 Jan 2024 | 142.50 | 142.50 | 139.90 | 141.01 | 141.01 | 2,116,400 |
23 Jan 2024 | 140.54 | 141.00 | 137.60 | 140.75 | 140.75 | 1,293,100 |
22 Jan 2024 | 137.02 | 140.75 | 136.65 | 138.88 | 138.88 | 1,446,800 |
19 Jan 2024 | 134.00 | 136.75 | 132.55 | 135.88 | 135.88 | 2,110,800 |
18 Jan 2024 | 134.13 | 135.30 | 132.17 | 134.24 | 134.24 | 1,595,800 |
17 Jan 2024 | 132.30 | 134.47 | 130.98 | 133.56 | 133.56 | 1,555,800 |
16 Jan 2024 | 135.28 | 137.23 | 133.67 | 135.14 | 135.14 | 2,220,900 |
12 Jan 2024 | 141.22 | 143.31 | 137.27 | 138.04 | 138.04 | 1,564,700 |
11 Jan 2024 | 139.84 | 143.19 | 137.03 | 141.01 | 141.01 | 3,141,200 |
10 Jan 2024 | 139.57 | 142.97 | 137.85 | 140.63 | 140.63 | 2,683,000 |
09 Jan 2024 | 139.17 | 147.00 | 136.24 | 139.74 | 139.74 | 3,688,300 |
08 Jan 2024 | 129.28 | 135.36 | 128.25 | 133.66 | 133.66 | 1,651,300 |
05 Jan 2024 | 128.09 | 134.06 | 128.05 | 130.48 | 130.48 | 1,637,600 |
04 Jan 2024 | 128.76 | 132.34 | 128.13 | 131.43 | 131.43 | 1,587,100 |
03 Jan 2024 | 136.43 | 136.43 | 128.80 | 130.34 | 130.34 | 2,137,300 |
02 Jan 2024 | 137.89 | 139.55 | 135.62 | 137.61 | 137.61 | 2,178,700 |
29 Dec 2023 | 141.22 | 142.76 | 138.50 | 139.24 | 139.24 | 1,225,300 |
28 Dec 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 142.13 | 934,200 |
27 Dec 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 142.53 | 1,224,000 |
26 Dec 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 140.64 | 1,073,500 |
22 Dec 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 140.00 | 1,659,600 |
21 Dec 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 140.23 | 2,534,700 |
20 Dec 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 136.90 | 2,715,200 |
19 Dec 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 139.53 | 4,116,500 |
18 Dec 2023 | 132.04 | 132.63 | 126.40 | 129.10 | 129.10 | 3,511,000 |
15 Dec 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 127.10 | 4,528,500 |
14 Dec 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 131.49 | 3,713,700 |
13 Dec 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 126.67 | 3,079,200 |
12 Dec 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 117.64 | 2,391,400 |
11 Dec 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 117.64 | 1,977,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |