Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 151.92 | 153.10 | 148.05 | 149.72 | 149.72 | 259,700 |
19 Apr 2024 | 147.29 | 152.56 | 147.29 | 150.02 | 150.02 | 375,800 |
18 Apr 2024 | 147.10 | 149.62 | 145.98 | 146.70 | 146.70 | 179,000 |
17 Apr 2024 | 150.40 | 150.45 | 144.87 | 146.62 | 146.62 | 174,000 |
16 Apr 2024 | 144.11 | 150.01 | 143.65 | 149.46 | 149.46 | 271,800 |
15 Apr 2024 | 149.76 | 149.76 | 145.20 | 146.12 | 146.12 | 225,100 |
12 Apr 2024 | 148.52 | 150.90 | 145.01 | 147.12 | 147.12 | 239,200 |
11 Apr 2024 | 148.32 | 149.37 | 145.23 | 148.49 | 148.49 | 167,200 |
10 Apr 2024 | 145.82 | 148.77 | 145.76 | 147.44 | 147.44 | 237,000 |
09 Apr 2024 | 151.03 | 152.00 | 147.22 | 149.85 | 149.85 | 193,700 |
08 Apr 2024 | 149.78 | 152.96 | 149.37 | 152.31 | 152.31 | 235,600 |
05 Apr 2024 | 147.33 | 148.77 | 146.01 | 148.53 | 148.53 | 262,100 |
04 Apr 2024 | 148.70 | 149.61 | 145.74 | 146.42 | 146.42 | 216,200 |
03 Apr 2024 | 145.56 | 147.29 | 144.64 | 146.90 | 146.90 | 212,800 |
02 Apr 2024 | 148.21 | 148.21 | 144.40 | 145.85 | 145.85 | 292,900 |
01 Apr 2024 | 155.11 | 155.40 | 148.74 | 149.42 | 149.42 | 177,500 |
28 Mar 2024 | 148.77 | 154.69 | 148.77 | 153.28 | 153.28 | 327,800 |
27 Mar 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 149.28 | 259,700 |
26 Mar 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 150.76 | 284,000 |
25 Mar 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 152.13 | 310,200 |
22 Mar 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 148.91 | 162,700 |
21 Mar 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 149.66 | 310,400 |
20 Mar 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 149.18 | 453,500 |
19 Mar 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 145.68 | 508,100 |
18 Mar 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 144.36 | 556,400 |
15 Mar 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 148.60 | 1,295,100 |
14 Mar 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 158.10 | 406,900 |
13 Mar 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 161.21 | 230,900 |
12 Mar 2024 | 160.00 | 164.43 | 158.48 | 162.01 | 162.01 | 296,100 |
11 Mar 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 159.89 | 398,700 |
08 Mar 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 166.23 | 837,600 |
07 Mar 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 177.67 | 742,200 |
06 Mar 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 182.25 | 1,432,400 |
05 Mar 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 167.15 | 3,307,100 |
04 Mar 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 130.65 | 967,500 |
01 Mar 2024 | 130.80 | 131.00 | 127.73 | 128.73 | 128.73 | 304,200 |
29 Feb 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 126.79 | 269,800 |
28 Feb 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 126.61 | 208,000 |
27 Feb 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 126.85 | 279,500 |
26 Feb 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 122.24 | 174,900 |
23 Feb 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 123.24 | 210,100 |
22 Feb 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 123.75 | 221,000 |
21 Feb 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 125.28 | 194,900 |
20 Feb 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 124.63 | 214,900 |
16 Feb 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 124.44 | 198,200 |
15 Feb 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 126.53 | 233,400 |
14 Feb 2024 | 123.97 | 126.75 | 123.51 | 126.01 | 126.01 | 175,900 |
13 Feb 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 122.15 | 243,100 |
12 Feb 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 126.36 | 190,300 |
09 Feb 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 125.19 | 232,800 |
08 Feb 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 124.57 | 186,000 |
07 Feb 2024 | 125.14 | 125.14 | 122.87 | 124.35 | 124.35 | 160,700 |
06 Feb 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 125.01 | 159,400 |
05 Feb 2024 | 120.98 | 122.53 | 119.55 | 121.50 | 121.50 | 143,400 |
02 Feb 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 121.71 | 110,800 |
01 Feb 2024 | 121.98 | 122.45 | 119.47 | 121.92 | 121.92 | 157,000 |
31 Jan 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 120.64 | 166,500 |
30 Jan 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 122.56 | 173,500 |
29 Jan 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 123.88 | 118,700 |
26 Jan 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 122.10 | 168,900 |
25 Jan 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 122.59 | 195,900 |
24 Jan 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 121.49 | 181,700 |
23 Jan 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 124.33 | 137,600 |
22 Jan 2024 | 123.68 | 126.01 | 123.48 | 125.07 | 125.07 | 181,300 |
19 Jan 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 122.96 | 153,700 |
18 Jan 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 123.73 | 113,000 |
17 Jan 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 121.80 | 128,300 |
16 Jan 2024 | 127.01 | 127.01 | 121.33 | 122.41 | 122.41 | 305,000 |
12 Jan 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 126.80 | 134,500 |
11 Jan 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 124.82 | 265,500 |
10 Jan 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 122.00 | 194,000 |
09 Jan 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 119.68 | 180,900 |
08 Jan 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 121.33 | 241,700 |
05 Jan 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 118.30 | 310,600 |
04 Jan 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 120.54 | 189,100 |
03 Jan 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 120.89 | 255,900 |
02 Jan 2024 | 125.17 | 126.41 | 122.40 | 123.56 | 123.56 | 248,300 |
29 Dec 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 126.04 | 168,500 |
28 Dec 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 127.17 | 148,700 |
27 Dec 2023 | 128.01 | 129.42 | 128.01 | 128.23 | 128.23 | 110,900 |
26 Dec 2023 | 128.64 | 129.78 | 127.93 | 128.23 | 128.23 | 160,600 |
22 Dec 2023 | 127.50 | 128.98 | 126.51 | 127.57 | 127.57 | 154,600 |
21 Dec 2023 | 127.46 | 128.79 | 125.74 | 126.95 | 126.95 | 180,600 |
20 Dec 2023 | 130.31 | 130.56 | 126.29 | 126.42 | 126.42 | 282,800 |
19 Dec 2023 | 125.99 | 130.62 | 125.99 | 130.50 | 130.50 | 254,400 |
18 Dec 2023 | 126.78 | 128.20 | 125.77 | 125.82 | 125.82 | 194,400 |
15 Dec 2023 | 129.44 | 130.05 | 125.83 | 126.18 | 126.18 | 941,800 |
14 Dec 2023 | 128.33 | 130.89 | 127.80 | 128.77 | 128.77 | 453,400 |
13 Dec 2023 | 126.05 | 127.86 | 125.02 | 126.90 | 126.90 | 395,900 |
12 Dec 2023 | 123.00 | 125.52 | 122.07 | 125.13 | 125.13 | 254,600 |
11 Dec 2023 | 124.74 | 124.99 | 122.71 | 123.30 | 123.30 | 298,400 |
08 Dec 2023 | 123.53 | 127.16 | 122.27 | 124.79 | 124.79 | 439,600 |
07 Dec 2023 | 127.01 | 127.74 | 122.50 | 123.93 | 123.93 | 602,900 |
06 Dec 2023 | 132.96 | 134.13 | 124.38 | 126.89 | 126.89 | 1,560,900 |
05 Dec 2023 | 140.15 | 143.60 | 138.62 | 141.23 | 141.23 | 639,200 |
04 Dec 2023 | 141.15 | 143.99 | 138.44 | 140.15 | 140.15 | 457,300 |
01 Dec 2023 | 137.10 | 139.87 | 136.52 | 139.71 | 139.71 | 219,900 |
30 Nov 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 137.61 | 211,500 |
29 Nov 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 134.79 | 253,900 |
28 Nov 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 135.56 | 268,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |