Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 155.70 | 156.84 | 152.54 | 152.54 | 152.54 | 4,202 |
29 Apr 2024 | 161.30 | 161.30 | 154.86 | 154.86 | 154.86 | 7,809 |
26 Apr 2024 | 161.52 | 163.30 | 158.98 | 160.68 | 160.68 | 22,303 |
25 Apr 2024 | 142.50 | 145.62 | 141.20 | 145.38 | 145.38 | 8,369 |
24 Apr 2024 | 148.84 | 149.04 | 147.38 | 148.06 | 148.06 | 3,493 |
23 Apr 2024 | 146.46 | 148.26 | 146.22 | 147.88 | 147.88 | 5,042 |
22 Apr 2024 | 144.52 | 147.80 | 144.52 | 147.80 | 147.80 | 4,035 |
19 Apr 2024 | 145.00 | 146.08 | 143.68 | 144.30 | 144.30 | 6,788 |
18 Apr 2024 | 146.02 | 147.02 | 145.56 | 146.76 | 146.76 | 6,003 |
17 Apr 2024 | 145.02 | 147.08 | 145.02 | 146.08 | 146.08 | 4,258 |
16 Apr 2024 | 145.02 | 146.40 | 144.66 | 145.80 | 145.80 | 8,285 |
15 Apr 2024 | 147.60 | 149.90 | 145.74 | 145.80 | 145.80 | 9,305 |
12 Apr 2024 | 148.52 | 150.16 | 147.80 | 148.12 | 148.12 | 8,671 |
11 Apr 2024 | 145.30 | 148.60 | 144.72 | 148.60 | 148.60 | 8,668 |
10 Apr 2024 | 144.30 | 145.48 | 143.60 | 145.42 | 145.42 | 5,850 |
09 Apr 2024 | 142.48 | 145.56 | 142.20 | 144.10 | 144.10 | 9,329 |
08 Apr 2024 | 140.42 | 142.80 | 140.02 | 142.42 | 142.42 | 4,451 |
05 Apr 2024 | 137.08 | 141.36 | 137.08 | 140.66 | 140.66 | 7,774 |
04 Apr 2024 | 142.52 | 142.98 | 138.98 | 138.98 | 138.98 | 7,626 |
03 Apr 2024 | 144.00 | 144.00 | 142.00 | 142.66 | 142.66 | 3,123 |
02 Apr 2024 | 143.50 | 144.38 | 141.50 | 142.94 | 142.94 | 4,682 |
28 Mar 2024 | 138.50 | 140.30 | 138.50 | 139.78 | 139.78 | 6,021 |
27 Mar 2024 | 139.74 | 140.20 | 137.78 | 139.18 | 139.18 | 3,828 |
26 Mar 2024 | 138.22 | 140.46 | 138.22 | 139.54 | 139.54 | 5,413 |
25 Mar 2024 | 139.34 | 139.34 | 137.02 | 138.20 | 138.20 | 8,516 |
22 Mar 2024 | 135.62 | 140.00 | 135.62 | 139.08 | 139.08 | 6,275 |
21 Mar 2024 | 137.30 | 137.46 | 135.46 | 135.90 | 135.90 | 5,943 |
20 Mar 2024 | 135.80 | 136.96 | 135.02 | 135.98 | 135.98 | 3,239 |
19 Mar 2024 | 135.62 | 136.62 | 134.60 | 135.18 | 135.18 | 4,166 |
18 Mar 2024 | 131.50 | 139.52 | 131.50 | 135.68 | 135.68 | 16,538 |
15 Mar 2024 | 131.46 | 131.86 | 128.88 | 129.98 | 129.98 | 5,543 |
14 Mar 2024 | 128.08 | 131.72 | 127.52 | 131.38 | 131.38 | 5,176 |
13 Mar 2024 | 126.60 | 128.86 | 126.10 | 127.98 | 127.98 | 5,849 |
12 Mar 2024 | 126.96 | 127.48 | 124.98 | 126.60 | 126.60 | 4,630 |
11 Mar 2024 | 123.70 | 127.16 | 122.96 | 126.34 | 126.34 | 5,487 |
08 Mar 2024 | 122.42 | 126.00 | 122.40 | 124.36 | 124.36 | 6,152 |
07 Mar 2024 | 120.12 | 123.14 | 119.42 | 123.06 | 123.06 | 7,093 |
06 Mar 2024 | 122.68 | 123.16 | 120.10 | 120.50 | 120.50 | 11,603 |
05 Mar 2024 | 122.68 | 122.68 | 120.36 | 121.62 | 121.62 | 8,470 |
04 Mar 2024 | 126.12 | 126.54 | 121.60 | 122.78 | 122.78 | 10,997 |
01 Mar 2024 | 128.56 | 128.72 | 126.68 | 126.68 | 126.68 | 5,023 |
29 Feb 2024 | 125.22 | 128.06 | 124.94 | 128.06 | 128.06 | 14,679 |
28 Feb 2024 | 128.02 | 128.24 | 125.00 | 125.56 | 125.56 | 11,790 |
27 Feb 2024 | 126.98 | 128.00 | 126.50 | 127.90 | 127.90 | 10,014 |
26 Feb 2024 | 133.02 | 133.28 | 127.00 | 127.00 | 127.00 | 6,943 |
23 Feb 2024 | 132.40 | 133.28 | 132.34 | 132.90 | 132.90 | 4,940 |
22 Feb 2024 | 133.00 | 134.38 | 132.42 | 133.24 | 133.24 | 4,166 |
21 Feb 2024 | 129.96 | 131.78 | 129.92 | 131.78 | 131.78 | 7,334 |
20 Feb 2024 | 130.62 | 131.06 | 128.96 | 130.20 | 130.20 | 6,638 |
19 Feb 2024 | 130.20 | 131.76 | 130.20 | 131.60 | 131.60 | 5,277 |
16 Feb 2024 | 132.62 | 133.60 | 130.00 | 130.20 | 130.20 | 6,928 |
15 Feb 2024 | 133.98 | 134.30 | 130.40 | 132.18 | 132.18 | 5,210 |
14 Feb 2024 | 135.44 | 136.84 | 134.48 | 136.00 | 136.00 | 4,532 |
13 Feb 2024 | 136.90 | 136.90 | 134.26 | 134.26 | 134.26 | 9,229 |
12 Feb 2024 | 138.50 | 138.62 | 136.84 | 136.84 | 136.84 | 4,498 |
09 Feb 2024 | 135.10 | 138.40 | 135.10 | 138.20 | 138.20 | 3,645 |
08 Feb 2024 | 134.02 | 135.94 | 134.02 | 135.38 | 135.38 | 4,759 |
07 Feb 2024 | 133.58 | 134.92 | 133.58 | 134.92 | 134.92 | 3,646 |
06 Feb 2024 | 134.68 | 135.26 | 133.28 | 133.50 | 133.50 | 7,817 |
05 Feb 2024 | 132.50 | 135.28 | 132.34 | 133.78 | 133.78 | 9,476 |
02 Feb 2024 | 131.40 | 131.90 | 126.40 | 131.90 | 131.90 | 9,830 |
01 Feb 2024 | 130.60 | 131.76 | 129.66 | 130.40 | 130.40 | 14,174 |
31 Jan 2024 | 131.60 | 132.84 | 129.82 | 129.82 | 129.82 | 16,931 |
30 Jan 2024 | 142.30 | 142.50 | 139.50 | 139.50 | 139.50 | 7,604 |
29 Jan 2024 | 140.16 | 141.82 | 140.16 | 141.72 | 141.72 | 9,468 |
26 Jan 2024 | 139.80 | 140.32 | 138.78 | 139.74 | 139.74 | 4,165 |
25 Jan 2024 | 136.98 | 141.20 | 136.62 | 139.82 | 139.82 | 4,506 |
24 Jan 2024 | 135.98 | 137.40 | 135.66 | 136.74 | 136.74 | 4,678 |
23 Jan 2024 | 134.08 | 135.82 | 133.80 | 135.22 | 135.22 | 4,166 |
22 Jan 2024 | 134.60 | 136.06 | 134.00 | 134.00 | 134.00 | 8,066 |
19 Jan 2024 | 132.28 | 134.30 | 132.28 | 134.30 | 134.30 | 3,637 |
18 Jan 2024 | 130.16 | 132.56 | 130.12 | 131.94 | 131.94 | 4,397 |
17 Jan 2024 | 130.50 | 130.66 | 128.22 | 129.68 | 129.68 | 4,170 |
16 Jan 2024 | 130.56 | 131.94 | 129.64 | 130.74 | 130.74 | 5,418 |
15 Jan 2024 | 129.70 | 130.92 | 129.70 | 130.60 | 130.60 | 3,744 |
12 Jan 2024 | 129.14 | 130.56 | 128.82 | 130.24 | 130.24 | 7,140 |
11 Jan 2024 | 130.48 | 132.00 | 128.70 | 129.32 | 129.32 | 8,650 |
10 Jan 2024 | 129.24 | 130.30 | 128.52 | 129.70 | 129.70 | 4,329 |
09 Jan 2024 | 126.88 | 129.30 | 125.92 | 128.72 | 128.72 | 5,097 |
08 Jan 2024 | 123.98 | 126.48 | 123.54 | 126.48 | 126.48 | 3,078 |
05 Jan 2024 | 124.60 | 124.94 | 123.86 | 123.90 | 123.90 | 3,115 |
04 Jan 2024 | 127.10 | 127.30 | 125.00 | 125.18 | 125.18 | 9,135 |
03 Jan 2024 | 125.90 | 127.76 | 125.10 | 127.76 | 127.76 | 7,167 |
02 Jan 2024 | 126.64 | 127.04 | 124.72 | 125.84 | 125.84 | 3,248 |
29 Dec 2023 | 126.94 | 127.06 | 126.48 | 126.50 | 126.50 | 2,625 |
28 Dec 2023 | 126.92 | 127.20 | 125.88 | 126.76 | 126.76 | 3,031 |
27 Dec 2023 | 128.58 | 128.58 | 126.00 | 126.22 | 126.22 | 5,112 |
22 Dec 2023 | 127.12 | 128.50 | 126.78 | 128.44 | 128.44 | 4,332 |
21 Dec 2023 | 126.80 | 127.74 | 126.72 | 127.62 | 127.62 | 7,160 |
20 Dec 2023 | 124.98 | 129.10 | 124.08 | 126.60 | 126.60 | 5,906 |
19 Dec 2023 | 124.48 | 125.02 | 123.82 | 125.02 | 125.02 | 3,465 |
18 Dec 2023 | 121.42 | 125.48 | 121.02 | 124.82 | 124.82 | 5,297 |
15 Dec 2023 | 119.98 | 122.02 | 119.86 | 120.88 | 120.88 | 3,905 |
14 Dec 2023 | 121.84 | 122.88 | 118.36 | 118.56 | 118.56 | 8,009 |
13 Dec 2023 | 123.00 | 124.00 | 121.48 | 121.48 | 121.48 | 2,418 |
12 Dec 2023 | 123.76 | 123.76 | 121.88 | 122.44 | 122.44 | 7,013 |
11 Dec 2023 | 125.60 | 125.60 | 122.40 | 123.40 | 123.40 | 9,681 |
08 Dec 2023 | 127.28 | 127.46 | 124.58 | 125.38 | 125.38 | 7,717 |
07 Dec 2023 | 121.58 | 128.22 | 121.40 | 126.68 | 126.68 | 5,870 |
06 Dec 2023 | 122.02 | 122.38 | 120.90 | 120.90 | 120.90 | 5,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |