Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 141.15 | 144.65 | 140.85 | 141.25 | 141.25 | 596,879 |
02 May 2024 | 142.85 | 143.85 | 140.55 | 140.70 | 140.70 | 519,706 |
30 Apr 2024 | 142.80 | 143.65 | 141.65 | 142.00 | 142.00 | 422,881 |
29 Apr 2024 | 142.85 | 143.30 | 142.15 | 142.15 | 142.15 | 403,788 |
26 Apr 2024 | 144.00 | 145.70 | 141.10 | 142.50 | 142.50 | 597,060 |
25 Apr 2024 | 145.05 | 145.30 | 139.90 | 141.50 | 141.50 | 654,772 |
24 Apr 2024 | 144.30 | 145.45 | 143.95 | 145.05 | 145.05 | 311,425 |
23 Apr 2024 | 145.65 | 147.10 | 144.55 | 145.10 | 145.10 | 341,887 |
22 Apr 2024 | 147.40 | 148.05 | 144.50 | 145.05 | 145.05 | 396,939 |
19 Apr 2024 | 142.85 | 145.00 | 141.95 | 145.00 | 145.00 | 372,441 |
18 Apr 2024 | 141.95 | 144.05 | 141.90 | 143.65 | 143.65 | 334,815 |
17 Apr 2024 | 139.25 | 143.05 | 139.05 | 141.80 | 141.80 | 304,041 |
16 Apr 2024 | 139.70 | 141.30 | 138.70 | 140.25 | 140.25 | 401,748 |
15 Apr 2024 | 141.55 | 142.40 | 140.45 | 140.85 | 140.85 | 284,474 |
12 Apr 2024 | 143.45 | 143.95 | 140.85 | 141.25 | 141.25 | 303,366 |
11 Apr 2024 | 143.25 | 144.35 | 142.25 | 142.40 | 142.40 | 299,310 |
10 Apr 2024 | 145.45 | 146.00 | 142.20 | 143.45 | 143.45 | 268,878 |
09 Apr 2024 | 142.85 | 146.15 | 142.60 | 144.75 | 144.75 | 316,264 |
08 Apr 2024 | 140.95 | 143.75 | 140.60 | 143.25 | 143.25 | 295,377 |
05 Apr 2024 | 141.00 | 143.15 | 140.35 | 141.15 | 141.15 | 396,512 |
04 Apr 2024 | 145.40 | 146.05 | 144.45 | 144.60 | 144.60 | 268,851 |
03 Apr 2024 | 147.70 | 148.55 | 145.80 | 146.65 | 146.65 | 427,572 |
02 Apr 2024 | 149.90 | 150.90 | 147.55 | 147.90 | 147.90 | 298,696 |
28 Mar 2024 | 150.30 | 152.20 | 149.65 | 149.95 | 149.95 | 428,614 |
27 Mar 2024 | 149.50 | 149.80 | 147.65 | 149.35 | 149.35 | 289,731 |
26 Mar 2024 | 146.65 | 149.20 | 145.35 | 149.20 | 149.20 | 287,163 |
25 Mar 2024 | 148.15 | 148.20 | 144.65 | 146.45 | 146.45 | 330,936 |
22 Mar 2024 | 147.30 | 148.65 | 147.20 | 148.15 | 148.15 | 332,288 |
21 Mar 2024 | 150.05 | 150.35 | 146.80 | 147.40 | 147.40 | 425,529 |
20 Mar 2024 | 145.80 | 146.90 | 144.10 | 146.15 | 146.15 | 359,866 |
19 Mar 2024 | 148.95 | 149.50 | 147.10 | 147.65 | 147.65 | 293,416 |
18 Mar 2024 | 151.40 | 151.60 | 148.25 | 148.90 | 148.90 | 305,142 |
15 Mar 2024 | 152.15 | 153.55 | 151.40 | 151.40 | 151.40 | 829,041 |
14 Mar 2024 | 151.90 | 155.40 | 151.70 | 152.45 | 152.45 | 411,826 |
13 Mar 2024 | 150.60 | 152.10 | 150.05 | 151.45 | 151.45 | 300,117 |
12 Mar 2024 | 151.70 | 152.00 | 150.35 | 151.00 | 151.00 | 409,263 |
11 Mar 2024 | 150.00 | 151.10 | 149.40 | 151.10 | 151.10 | 237,809 |
08 Mar 2024 | 150.50 | 150.65 | 149.40 | 150.00 | 150.00 | 272,062 |
07 Mar 2024 | 150.45 | 150.90 | 147.90 | 150.60 | 150.60 | 474,769 |
06 Mar 2024 | 153.00 | 153.15 | 150.80 | 151.05 | 151.05 | 337,678 |
05 Mar 2024 | 155.05 | 155.40 | 153.45 | 153.45 | 153.45 | 302,296 |
04 Mar 2024 | 155.85 | 155.85 | 153.35 | 154.70 | 154.70 | 302,155 |
01 Mar 2024 | 154.55 | 156.05 | 154.40 | 156.05 | 156.05 | 333,163 |
29 Feb 2024 | 157.40 | 157.95 | 154.55 | 154.55 | 154.55 | 608,791 |
28 Feb 2024 | 160.60 | 160.90 | 156.75 | 156.75 | 156.75 | 286,690 |
27 Feb 2024 | 156.90 | 160.95 | 156.70 | 159.75 | 159.75 | 391,709 |
26 Feb 2024 | 157.95 | 158.20 | 156.10 | 157.15 | 157.15 | 376,615 |
23 Feb 2024 | 160.20 | 160.30 | 157.65 | 157.95 | 157.95 | 346,270 |
22 Feb 2024 | 158.00 | 161.05 | 158.00 | 159.85 | 159.85 | 488,937 |
21 Feb 2024 | 157.15 | 160.65 | 156.95 | 158.25 | 158.25 | 363,104 |
20 Feb 2024 | 156.35 | 157.60 | 155.50 | 155.85 | 155.85 | 342,212 |
19 Feb 2024 | 154.80 | 158.00 | 154.75 | 157.45 | 157.45 | 372,149 |
16 Feb 2024 | 157.75 | 159.80 | 155.60 | 157.15 | 157.15 | 532,318 |
15 Feb 2024 | 162.50 | 164.55 | 157.25 | 157.50 | 157.50 | 861,216 |
14 Feb 2024 | 153.65 | 155.80 | 153.05 | 154.75 | 154.75 | 318,090 |
13 Feb 2024 | 156.00 | 156.55 | 154.75 | 155.30 | 155.30 | 318,943 |
12 Feb 2024 | 155.50 | 156.55 | 154.15 | 155.05 | 155.05 | 238,742 |
09 Feb 2024 | 156.65 | 157.50 | 154.20 | 154.85 | 154.85 | 367,916 |
08 Feb 2024 | 156.20 | 158.40 | 156.20 | 156.70 | 156.70 | 199,214 |
07 Feb 2024 | 157.25 | 158.90 | 155.80 | 156.00 | 156.00 | 464,189 |
06 Feb 2024 | 155.25 | 157.55 | 154.40 | 157.15 | 157.15 | 285,101 |
05 Feb 2024 | 153.00 | 155.85 | 152.90 | 155.40 | 155.40 | 259,601 |
02 Feb 2024 | 153.15 | 155.35 | 153.10 | 153.15 | 153.15 | 306,445 |
01 Feb 2024 | 153.35 | 153.95 | 152.15 | 153.10 | 153.10 | 351,673 |
31 Jan 2024 | 153.50 | 153.55 | 151.90 | 152.50 | 152.50 | 470,151 |
30 Jan 2024 | 151.60 | 153.90 | 150.75 | 153.40 | 153.40 | 475,986 |
29 Jan 2024 | 154.25 | 155.10 | 154.00 | 154.40 | 154.40 | 361,040 |
26 Jan 2024 | 153.65 | 157.30 | 153.00 | 156.55 | 156.55 | 955,739 |
25 Jan 2024 | 143.15 | 145.75 | 143.15 | 145.15 | 145.15 | 340,041 |
24 Jan 2024 | 143.25 | 145.00 | 143.20 | 144.05 | 144.05 | 360,382 |
23 Jan 2024 | 141.75 | 143.85 | 140.50 | 142.45 | 142.45 | 391,245 |
22 Jan 2024 | 143.00 | 144.85 | 140.80 | 140.80 | 140.80 | 347,564 |
19 Jan 2024 | 143.80 | 144.35 | 141.45 | 142.15 | 142.15 | 483,012 |
18 Jan 2024 | 145.85 | 146.80 | 143.05 | 143.55 | 143.55 | 510,064 |
17 Jan 2024 | 145.50 | 146.65 | 144.20 | 145.60 | 145.60 | 534,411 |
16 Jan 2024 | 145.80 | 147.55 | 145.15 | 147.40 | 147.40 | 395,329 |
15 Jan 2024 | 146.30 | 147.15 | 146.25 | 146.80 | 146.80 | 272,135 |
12 Jan 2024 | 151.20 | 151.85 | 147.80 | 147.80 | 147.80 | 437,558 |
11 Jan 2024 | 149.10 | 152.50 | 148.80 | 150.70 | 150.70 | 382,682 |
10 Jan 2024 | 148.65 | 150.10 | 148.35 | 148.80 | 148.80 | 374,431 |
09 Jan 2024 | 149.20 | 149.40 | 147.15 | 148.55 | 148.55 | 416,203 |
08 Jan 2024 | 146.50 | 150.05 | 146.45 | 149.25 | 149.25 | 409,498 |
05 Jan 2024 | 148.75 | 148.75 | 143.35 | 147.00 | 147.00 | 794,340 |
04 Jan 2024 | 151.00 | 154.90 | 150.40 | 152.45 | 152.45 | 432,972 |
03 Jan 2024 | 155.45 | 156.20 | 151.15 | 151.95 | 151.95 | 367,444 |
02 Jan 2024 | 160.50 | 160.55 | 151.70 | 155.55 | 155.55 | 535,238 |
29 Dec 2023 | 160.70 | 160.75 | 159.20 | 159.75 | 159.75 | 196,777 |
28 Dec 2023 | 161.40 | 161.75 | 160.15 | 160.30 | 160.30 | 181,716 |
27 Dec 2023 | 160.95 | 162.15 | 160.45 | 161.30 | 161.30 | 230,635 |
22 Dec 2023 | 159.75 | 162.05 | 159.70 | 160.80 | 160.80 | 192,706 |
21 Dec 2023 | 161.00 | 161.50 | 159.45 | 160.80 | 160.80 | 255,166 |
20 Dec 2023 | 162.45 | 163.70 | 161.25 | 161.65 | 161.65 | 332,575 |
19 Dec 2023 | 162.70 | 163.35 | 161.70 | 162.10 | 162.10 | 307,769 |
18 Dec 2023 | 161.55 | 163.05 | 161.10 | 162.05 | 162.05 | 298,774 |
15 Dec 2023 | 162.65 | 164.75 | 161.85 | 163.05 | 163.05 | 1,101,288 |
14 Dec 2023 | 158.80 | 163.35 | 158.65 | 162.65 | 162.65 | 660,048 |
13 Dec 2023 | 155.70 | 156.65 | 154.80 | 155.70 | 155.70 | 341,051 |
12 Dec 2023 | 157.00 | 157.45 | 155.70 | 155.95 | 155.95 | 287,407 |
11 Dec 2023 | 157.90 | 158.50 | 156.35 | 157.05 | 157.05 | 468,290 |
08 Dec 2023 | 157.50 | 160.05 | 157.25 | 159.25 | 159.25 | 347,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |