Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 143.05 | 143.70 | 140.60 | 140.57 | 140.57 | 116,725 |
01 May 2024 | 142.00 | 142.00 | 142.00 | 142.02 | 142.02 | 10,083 |
30 Apr 2024 | 143.00 | 143.80 | 141.60 | 142.02 | 142.02 | 344,965 |
29 Apr 2024 | 142.57 | 143.30 | 142.15 | 142.27 | 142.27 | 100,753 |
26 Apr 2024 | 144.05 | 145.70 | 140.65 | 142.55 | 142.55 | 419,640 |
25 Apr 2024 | 143.20 | 145.25 | 140.00 | 141.73 | 141.73 | 422,955 |
24 Apr 2024 | 144.63 | 146.00 | 143.75 | 144.70 | 144.70 | 239,099 |
23 Apr 2024 | 145.40 | 147.10 | 144.15 | 144.82 | 144.82 | 113,828 |
22 Apr 2024 | 147.57 | 148.50 | 144.10 | 145.75 | 145.75 | 414,666 |
19 Apr 2024 | 142.82 | 145.00 | 142.05 | 144.63 | 144.63 | 245,989 |
18 Apr 2024 | 142.00 | 144.00 | 140.90 | 143.98 | 143.98 | 742,602 |
17 Apr 2024 | 139.10 | 143.00 | 138.40 | 141.77 | 141.77 | 282,980 |
16 Apr 2024 | 139.52 | 141.70 | 138.80 | 140.18 | 140.18 | 1,180,852 |
15 Apr 2024 | 142.00 | 142.45 | 140.40 | 140.82 | 140.82 | 478,082 |
12 Apr 2024 | 145.20 | 143.90 | 140.85 | 141.23 | 141.23 | 304,859 |
11 Apr 2024 | 143.35 | 144.35 | 142.25 | 142.55 | 142.55 | 148,209 |
10 Apr 2024 | 147.00 | 146.05 | 142.30 | 143.23 | 143.23 | 237,334 |
09 Apr 2024 | 143.05 | 146.00 | 141.85 | 144.32 | 144.32 | 243,379 |
08 Apr 2024 | 146.00 | 143.75 | 140.15 | 143.32 | 143.32 | 445,508 |
05 Apr 2024 | 140.35 | 145.50 | 140.20 | 141.18 | 141.18 | 254,614 |
04 Apr 2024 | 145.68 | 147.55 | 144.50 | 144.77 | 144.77 | 217,557 |
03 Apr 2024 | 147.52 | 148.55 | 145.80 | 146.35 | 146.35 | 373,453 |
02 Apr 2024 | 150.00 | 150.85 | 147.75 | 147.98 | 147.98 | 1,529,886 |
28 Mar 2024 | 150.00 | 152.20 | 148.45 | 149.98 | 149.98 | 175,966 |
27 Mar 2024 | 149.68 | 150.50 | 147.75 | 149.35 | 149.35 | 216,376 |
26 Mar 2024 | 146.93 | 149.22 | 145.50 | 148.93 | 148.93 | 149,549 |
25 Mar 2024 | 148.15 | 149.05 | 144.75 | 146.27 | 146.27 | 142,615 |
22 Mar 2024 | 147.35 | 148.65 | 147.10 | 147.90 | 147.90 | 149,027 |
21 Mar 2024 | 149.88 | 150.70 | 145.25 | 147.38 | 147.38 | 186,147 |
20 Mar 2024 | 146.20 | 146.90 | 144.05 | 146.48 | 146.48 | 143,338 |
19 Mar 2024 | 148.93 | 149.90 | 147.10 | 147.77 | 147.77 | 361,724 |
18 Mar 2024 | 151.35 | 152.45 | 148.30 | 148.63 | 148.63 | 230,909 |
15 Mar 2024 | 152.45 | 153.45 | 151.35 | 152.02 | 152.02 | 361,164 |
14 Mar 2024 | 152.10 | 155.35 | 151.70 | 152.18 | 152.18 | 275,427 |
13 Mar 2024 | 150.57 | 152.05 | 149.90 | 151.40 | 151.40 | 266,246 |
12 Mar 2024 | 152.25 | 152.60 | 150.15 | 151.07 | 151.07 | 183,453 |
11 Mar 2024 | 150.00 | 151.10 | 149.05 | 150.55 | 150.55 | 121,227 |
08 Mar 2024 | 151.20 | 150.80 | 149.40 | 149.93 | 149.93 | 248,496 |
07 Mar 2024 | 150.73 | 152.00 | 148.00 | 150.85 | 150.85 | 685,807 |
06 Mar 2024 | 154.05 | 154.40 | 150.85 | 151.13 | 151.13 | 825,831 |
05 Mar 2024 | 156.45 | 155.70 | 153.40 | 153.88 | 153.88 | 158,372 |
04 Mar 2024 | 155.52 | 156.00 | 153.35 | 154.13 | 154.13 | 219,570 |
01 Mar 2024 | 160.00 | 156.06 | 153.60 | 155.52 | 155.52 | 172,061 |
29 Feb 2024 | 157.45 | 158.43 | 154.52 | 155.27 | 155.27 | 627,852 |
28 Feb 2024 | 160.63 | 161.30 | 156.74 | 157.05 | 157.05 | 99,725 |
27 Feb 2024 | 157.25 | 160.93 | 155.65 | 159.98 | 159.98 | 166,637 |
26 Feb 2024 | 157.93 | 158.20 | 156.10 | 157.23 | 157.23 | 557,253 |
23 Feb 2024 | 155.88 | 160.35 | 157.70 | 158.40 | 158.40 | 151,144 |
22 Feb 2024 | 161.52 | 160.95 | 157.05 | 160.18 | 160.18 | 185,034 |
21 Feb 2024 | 157.25 | 160.55 | 154.90 | 158.63 | 158.63 | 268,356 |
20 Feb 2024 | 153.05 | 158.40 | 155.70 | 156.35 | 156.35 | 536,031 |
19 Feb 2024 | 156.52 | 158.10 | 154.50 | 157.23 | 157.23 | 449,578 |
16 Feb 2024 | 158.52 | 161.41 | 155.75 | 157.43 | 157.43 | 149,614 |
15 Feb 2024 | 159.40 | 164.51 | 153.80 | 158.02 | 158.02 | 414,828 |
14 Feb 2024 | 154.00 | 155.65 | 152.50 | 155.02 | 155.02 | 178,744 |
13 Feb 2024 | 155.88 | 156.65 | 154.85 | 155.77 | 155.77 | 116,976 |
12 Feb 2024 | 155.52 | 156.55 | 153.90 | 155.13 | 155.13 | 89,122 |
09 Feb 2024 | 156.88 | 157.85 | 154.25 | 154.93 | 154.93 | 148,702 |
08 Feb 2024 | 156.57 | 158.45 | 155.05 | 156.82 | 156.82 | 143,852 |
07 Feb 2024 | 158.10 | 158.85 | 155.85 | 156.02 | 156.02 | 198,764 |
06 Feb 2024 | 156.10 | 157.50 | 153.05 | 157.30 | 157.30 | 424,517 |
05 Feb 2024 | 153.00 | 155.85 | 151.95 | 155.52 | 155.52 | 173,725 |
02 Feb 2024 | 153.00 | 155.35 | 152.15 | 153.52 | 153.52 | 123,622 |
01 Feb 2024 | 153.52 | 154.30 | 151.55 | 152.82 | 152.82 | 143,337 |
31 Jan 2024 | 153.52 | 153.50 | 151.80 | 152.88 | 152.88 | 173,017 |
30 Jan 2024 | 152.00 | 155.35 | 150.70 | 153.40 | 153.40 | 320,018 |
29 Jan 2024 | 155.00 | 157.50 | 153.55 | 154.60 | 154.60 | 382,051 |
26 Jan 2024 | 152.05 | 157.30 | 153.00 | 156.65 | 156.65 | 338,676 |
25 Jan 2024 | 143.30 | 145.75 | 142.45 | 145.15 | 145.15 | 313,959 |
24 Jan 2024 | 146.68 | 145.00 | 141.55 | 144.02 | 144.02 | 186,441 |
23 Jan 2024 | 142.52 | 143.85 | 139.95 | 142.50 | 142.50 | 118,627 |
22 Jan 2024 | 143.40 | 144.57 | 140.77 | 140.98 | 140.98 | 144,588 |
19 Jan 2024 | 143.00 | 145.15 | 141.60 | 142.43 | 142.43 | 760,871 |
18 Jan 2024 | 146.52 | 146.75 | 143.05 | 143.40 | 143.40 | 250,544 |
17 Jan 2024 | 145.00 | 148.30 | 144.20 | 146.30 | 146.30 | 243,103 |
16 Jan 2024 | 149.00 | 147.70 | 144.95 | 147.40 | 147.40 | 133,176 |
15 Jan 2024 | 146.35 | 148.90 | 145.60 | 146.93 | 146.93 | 311,250 |
12 Jan 2024 | 151.00 | 151.85 | 147.79 | 148.13 | 148.13 | 407,051 |
11 Jan 2024 | 149.77 | 152.50 | 147.90 | 150.90 | 150.90 | 387,484 |
10 Jan 2024 | 148.57 | 150.10 | 147.65 | 148.82 | 148.82 | 160,408 |
09 Jan 2024 | 150.25 | 150.15 | 147.20 | 148.38 | 148.38 | 164,629 |
08 Jan 2024 | 147.45 | 150.05 | 145.15 | 149.25 | 149.25 | 300,214 |
05 Jan 2024 | 152.20 | 148.80 | 143.40 | 146.88 | 146.88 | 544,685 |
04 Jan 2024 | 151.25 | 154.80 | 150.05 | 152.63 | 152.63 | 344,314 |
03 Jan 2024 | 154.73 | 156.50 | 151.20 | 151.82 | 151.82 | 299,839 |
02 Jan 2024 | 161.88 | 160.55 | 151.75 | 155.63 | 155.63 | 280,459 |
29 Dec 2023 | 160.45 | 160.75 | 159.30 | 160.00 | 160.00 | 113,304 |
28 Dec 2023 | 162.35 | 161.60 | 160.25 | 160.35 | 160.35 | 74,282 |
27 Dec 2023 | 161.00 | 162.15 | 160.45 | 161.40 | 161.40 | 92,699 |
22 Dec 2023 | 159.10 | 162.05 | 158.90 | 161.20 | 161.20 | 268,528 |
21 Dec 2023 | 160.00 | 162.65 | 159.48 | 160.52 | 160.52 | 266,711 |
20 Dec 2023 | 162.35 | 163.70 | 161.30 | 161.98 | 161.98 | 176,921 |
19 Dec 2023 | 161.93 | 163.35 | 161.70 | 162.25 | 162.25 | 1,055,050 |
18 Dec 2023 | 161.52 | 164.05 | 160.65 | 162.07 | 162.07 | 654,058 |
15 Dec 2023 | 165.20 | 164.65 | 160.38 | 163.02 | 163.02 | 426,794 |
14 Dec 2023 | 158.88 | 163.35 | 154.75 | 162.48 | 162.48 | 764,388 |
13 Dec 2023 | 157.15 | 157.15 | 154.85 | 155.60 | 155.60 | 233,209 |
12 Dec 2023 | 156.82 | 158.00 | 155.75 | 156.25 | 156.25 | 148,398 |
11 Dec 2023 | 160.00 | 160.25 | 156.45 | 156.70 | 156.70 | 323,731 |
08 Dec 2023 | 159.73 | 160.00 | 156.60 | 159.23 | 159.23 | 215,421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |