Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.75 | 170.15 | 164.99 | 168.70 | 168.70 | 41,368 |
02 May 2024 | 167.15 | 167.71 | 165.83 | 166.50 | 166.50 | 81,564 |
01 May 2024 | 165.97 | 167.72 | 164.90 | 167.30 | 167.30 | 29,882 |
30 Apr 2024 | 168.02 | 169.85 | 166.73 | 167.20 | 167.20 | 23,254 |
29 Apr 2024 | 175.00 | 175.35 | 168.21 | 169.70 | 169.70 | 372,804 |
26 Apr 2024 | 177.38 | 177.38 | 157.95 | 171.20 | 171.20 | 1,577,202 |
25 Apr 2024 | 156.50 | 158.23 | 152.77 | 157.30 | 157.30 | 80,498 |
24 Apr 2024 | 159.84 | 160.77 | 158.89 | 159.70 | 159.70 | 45,103 |
23 Apr 2024 | 158.00 | 160.43 | 157.95 | 159.90 | 159.90 | 1,186,148 |
22 Apr 2024 | 155.02 | 158.89 | 155.02 | 156.40 | 156.40 | 26,118 |
19 Apr 2024 | 156.82 | 157.66 | 153.10 | 156.00 | 156.00 | 405,045 |
18 Apr 2024 | 156.89 | 158.44 | 156.23 | 157.70 | 157.70 | 25,609 |
17 Apr 2024 | 156.38 | 158.67 | 155.40 | 157.40 | 157.40 | 48,901 |
16 Apr 2024 | 155.18 | 157.17 | 155.06 | 155.90 | 155.90 | 749,211 |
15 Apr 2024 | 150.93 | 160.82 | 150.93 | 160.10 | 160.10 | 79,642 |
12 Apr 2024 | 159.47 | 161.68 | 158.60 | 159.90 | 159.90 | 58,009 |
11 Apr 2024 | 157.45 | 160.61 | 157.45 | 159.00 | 159.00 | 48,779 |
10 Apr 2024 | 157.78 | 158.15 | 156.21 | 156.70 | 156.70 | 33,829 |
09 Apr 2024 | 156.04 | 159.87 | 156.04 | 156.90 | 156.90 | 48,211 |
08 Apr 2024 | 153.79 | 156.64 | 153.57 | 156.40 | 156.40 | 40,677 |
05 Apr 2024 | 151.02 | 154.82 | 150.60 | 154.10 | 154.10 | 73,500 |
04 Apr 2024 | 156.00 | 156.12 | 153.79 | 155.20 | 155.20 | 42,268 |
03 Apr 2024 | 156.11 | 156.24 | 154.14 | 155.40 | 155.40 | 20,567 |
02 Apr 2024 | 156.09 | 156.09 | 153.51 | 154.50 | 154.50 | 85,068 |
28 Mar 2024 | 151.94 | 152.66 | 151.46 | 152.00 | 152.00 | 1,315,663 |
27 Mar 2024 | 152.40 | 152.62 | 150.14 | 150.90 | 150.90 | 35,458 |
26 Mar 2024 | 151.11 | 153.19 | 151.05 | 152.50 | 152.50 | 52,955 |
25 Mar 2024 | 151.75 | 152.44 | 148.81 | 150.50 | 150.50 | 200,346 |
22 Mar 2024 | 150.55 | 152.55 | 148.64 | 151.40 | 151.40 | 217,718 |
21 Mar 2024 | 150.09 | 151.31 | 148.02 | 148.90 | 148.90 | 69,779 |
20 Mar 2024 | 147.89 | 149.75 | 147.00 | 148.40 | 148.40 | 1,544,200 |
19 Mar 2024 | 147.94 | 149.59 | 146.90 | 147.10 | 147.10 | 40,056 |
18 Mar 2024 | 142.08 | 152.91 | 142.08 | 149.80 | 149.80 | 1,721,356 |
15 Mar 2024 | 144.22 | 144.34 | 141.13 | 141.30 | 141.30 | 34,228 |
14 Mar 2024 | 141.16 | 144.72 | 140.77 | 143.40 | 143.40 | 459,684 |
13 Mar 2024 | 139.30 | 142.15 | 139.30 | 139.60 | 139.60 | 47,405 |
12 Mar 2024 | 139.66 | 140.14 | 138.29 | 139.60 | 139.60 | 41,763 |
11 Mar 2024 | 136.50 | 139.97 | 136.08 | 139.40 | 139.40 | 71,482 |
08 Mar 2024 | 135.02 | 138.91 | 134.80 | 137.90 | 137.90 | 91,623 |
07 Mar 2024 | 131.90 | 135.82 | 131.78 | 134.70 | 134.70 | 53,855 |
06 Mar 2024 | 133.62 | 134.74 | 131.96 | 132.60 | 132.60 | 41,604 |
05 Mar 2024 | 133.85 | 134.01 | 131.57 | 132.40 | 132.40 | 68,399 |
04 Mar 2024 | 138.14 | 138.40 | 132.90 | 133.40 | 133.40 | 71,479 |
01 Mar 2024 | 140.10 | 140.30 | 138.43 | 138.90 | 138.90 | 52,655 |
29 Feb 2024 | 137.25 | 139.95 | 137.25 | 137.30 | 137.30 | 575,467 |
28 Feb 2024 | 140.02 | 140.10 | 136.95 | 136.90 | 136.90 | 1,081,754 |
27 Feb 2024 | 139.10 | 140.12 | 138.50 | 137.80 | 137.80 | 82,020 |
26 Feb 2024 | 140.00 | 145.30 | 139.15 | 140.00 | 140.00 | 104,341 |
23 Feb 2024 | 144.98 | 145.95 | 144.83 | 144.90 | 144.90 | 32,406 |
22 Feb 2024 | 145.37 | 146.41 | 144.02 | 144.70 | 144.70 | 50,872 |
21 Feb 2024 | 142.46 | 143.86 | 141.80 | 143.50 | 143.50 | 47,776 |
20 Feb 2024 | 141.78 | 143.31 | 140.84 | 142.90 | 142.90 | 81,509 |
19 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 271 |
16 Feb 2024 | 143.37 | 144.97 | 141.54 | 142.70 | 142.70 | 1,401,720 |
15 Feb 2024 | 144.99 | 145.29 | 141.88 | 142.80 | 142.80 | 90,957 |
14 Feb 2024 | 146.48 | 147.84 | 145.55 | 146.40 | 146.40 | 774,286 |
13 Feb 2024 | 146.07 | 148.03 | 145.45 | 147.30 | 147.30 | 67,857 |
12 Feb 2024 | 150.00 | 150.59 | 149.08 | 149.90 | 149.90 | 65,975 |
09 Feb 2024 | 147.59 | 150.69 | 147.22 | 149.80 | 149.80 | 70,189 |
08 Feb 2024 | 147.00 | 147.58 | 146.43 | 147.20 | 147.20 | 67,704 |
07 Feb 2024 | 145.58 | 146.66 | 145.22 | 146.00 | 146.00 | 30,637 |
06 Feb 2024 | 145.08 | 146.71 | 144.52 | 145.90 | 145.90 | 938,225 |
05 Feb 2024 | 144.00 | 146.67 | 143.71 | 144.70 | 144.70 | 523,902 |
02 Feb 2024 | 143.12 | 145.11 | 138.22 | 141.20 | 141.20 | 72,770 |
01 Feb 2024 | 142.38 | 144.63 | 142.38 | 143.00 | 143.00 | 61,007 |
31 Jan 2024 | 145.00 | 145.58 | 142.33 | 143.60 | 143.60 | 170,334 |
30 Jan 2024 | 155.15 | 155.15 | 153.10 | 154.00 | 154.00 | 184,682 |
29 Jan 2024 | 153.86 | 154.36 | 152.93 | 153.60 | 153.60 | 42,598 |
26 Jan 2024 | 152.44 | 154.11 | 152.05 | 153.70 | 153.70 | 225,620 |
25 Jan 2024 | 151.58 | 154.77 | 151.29 | 154.50 | 154.50 | 81,313 |
24 Jan 2024 | 149.57 | 151.56 | 149.40 | 150.80 | 150.80 | 71,589 |
23 Jan 2024 | 147.81 | 148.86 | 147.21 | 147.90 | 147.90 | 1,040,072 |
22 Jan 2024 | 148.65 | 150.00 | 146.30 | 148.90 | 148.90 | 2,242,392 |
19 Jan 2024 | 145.60 | 147.93 | 144.99 | 147.60 | 147.60 | 519,787 |
18 Jan 2024 | 142.75 | 145.58 | 142.75 | 145.30 | 145.30 | 54,817 |
17 Jan 2024 | 142.99 | 144.08 | 140.51 | 142.40 | 142.40 | 214,657 |
16 Jan 2024 | 143.50 | 145.80 | 143.24 | 144.30 | 144.30 | 63,584 |
15 Jan 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 144 |
12 Jan 2024 | 143.28 | 144.73 | 143.23 | 144.40 | 144.40 | 36,140 |
11 Jan 2024 | 143.80 | 146.66 | 142.21 | 143.00 | 143.00 | 339,285 |
10 Jan 2024 | 142.56 | 144.35 | 142.49 | 143.20 | 143.20 | 136,549 |
09 Jan 2024 | 140.60 | 142.71 | 139.82 | 141.80 | 141.80 | 121,241 |
08 Jan 2024 | 138.21 | 140.01 | 137.93 | 139.00 | 139.00 | 37,425 |
05 Jan 2024 | 137.60 | 138.77 | 137.15 | 137.60 | 137.60 | 20,451 |
04 Jan 2024 | 140.72 | 140.72 | 138.59 | 140.20 | 140.20 | 18,923 |
03 Jan 2024 | 138.60 | 140.77 | 138.43 | 140.10 | 140.10 | 175,478 |
02 Jan 2024 | 140.89 | 141.02 | 137.78 | 138.90 | 138.90 | 46,676 |
29 Dec 2023 | 140.64 | 141.43 | 139.92 | 141.10 | 141.10 | 16,853 |
28 Dec 2023 | 141.80 | 142.26 | 140.83 | 141.50 | 141.50 | 26,289 |
27 Dec 2023 | 142.83 | 143.15 | 141.21 | 141.50 | 141.50 | 31,716 |
22 Dec 2023 | 141.80 | 143.24 | 141.50 | 142.00 | 142.00 | 53,826 |
21 Dec 2023 | 140.60 | 141.88 | 139.66 | 133.40 | 133.40 | 445,585 |
20 Dec 2023 | 138.10 | 143.07 | 138.10 | 133.40 | 133.40 | 487,163 |
19 Dec 2023 | 137.15 | 138.75 | 137.15 | 133.40 | 133.40 | 36,535 |
18 Dec 2023 | 134.10 | 138.36 | 133.84 | 133.40 | 133.40 | 3,580,631 |
15 Dec 2023 | 133.00 | 134.82 | 132.63 | 133.40 | 133.40 | 38,712 |
14 Dec 2023 | 135.05 | 135.12 | 131.10 | 132.20 | 132.20 | 348,837 |
13 Dec 2023 | 134.71 | 134.71 | 133.26 | 133.70 | 133.70 | 30,190 |
12 Dec 2023 | 134.24 | 134.52 | 132.86 | 133.80 | 133.80 | 40,405 |
11 Dec 2023 | 136.51 | 136.51 | 132.93 | 136.70 | 136.70 | 43,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |