Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 131.40 | 136.00 | 131.40 | 131.96 | 131.96 | 123,663 |
17 Apr 2024 | 134.40 | 134.40 | 131.28 | 131.86 | 131.86 | 200,100 |
16 Apr 2024 | 137.28 | 137.71 | 133.71 | 134.05 | 134.05 | 309,000 |
15 Apr 2024 | 140.68 | 142.63 | 137.38 | 138.40 | 138.40 | 228,200 |
12 Apr 2024 | 145.00 | 146.80 | 140.08 | 141.30 | 141.30 | 139,500 |
11 Apr 2024 | 147.62 | 148.93 | 145.34 | 146.13 | 146.13 | 243,200 |
10 Apr 2024 | 150.34 | 150.98 | 147.98 | 149.76 | 149.76 | 272,900 |
09 Apr 2024 | 153.70 | 155.37 | 150.84 | 154.02 | 154.02 | 115,200 |
08 Apr 2024 | 148.84 | 151.52 | 148.50 | 149.75 | 149.75 | 109,200 |
05 Apr 2024 | 149.57 | 151.45 | 148.00 | 150.03 | 150.03 | 90,700 |
04 Apr 2024 | 153.26 | 153.28 | 149.30 | 149.57 | 149.57 | 81,700 |
03 Apr 2024 | 153.53 | 154.12 | 150.79 | 151.95 | 151.95 | 57,000 |
02 Apr 2024 | 155.51 | 157.32 | 152.70 | 153.25 | 153.25 | 84,100 |
01 Apr 2024 | 156.87 | 159.34 | 152.77 | 159.23 | 159.23 | 127,000 |
28 Mar 2024 | 157.00 | 157.38 | 155.09 | 156.39 | 156.39 | 104,100 |
27 Mar 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 155.08 | 76,100 |
26 Mar 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 153.81 | 104,400 |
25 Mar 2024 | 153.14 | 155.63 | 151.95 | 153.92 | 153.92 | 122,700 |
22 Mar 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 152.02 | 445,500 |
21 Mar 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 163.70 | 193,000 |
20 Mar 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 169.62 | 195,700 |
19 Mar 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 168.10 | 145,100 |
18 Mar 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 168.50 | 154,800 |
15 Mar 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 170.00 | 350,200 |
14 Mar 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 168.90 | 395,200 |
13 Mar 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 176.47 | 551,300 |
12 Mar 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 163.75 | 188,700 |
11 Mar 2024 | 161.79 | 167.64 | 158.73 | 164.53 | 164.53 | 126,900 |
08 Mar 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 158.52 | 188,300 |
07 Mar 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 162.25 | 139,000 |
06 Mar 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 159.52 | 212,600 |
05 Mar 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 160.42 | 164,900 |
04 Mar 2024 | 164.26 | 169.04 | 160.59 | 167.86 | 167.86 | 183,200 |
01 Mar 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 165.02 | 190,700 |
29 Feb 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 165.65 | 281,600 |
28 Feb 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 178.48 | 602,500 |
27 Feb 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 179.69 | 511,100 |
26 Feb 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 160.26 | 579,100 |
23 Feb 2024 | 155.22 | 158.48 | 154.38 | 155.10 | 155.10 | 217,800 |
22 Feb 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 153.78 | 194,600 |
21 Feb 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 150.80 | 180,900 |
20 Feb 2024 | 149.55 | 150.90 | 147.07 | 148.05 | 148.05 | 138,200 |
16 Feb 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 148.23 | 135,100 |
15 Feb 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 146.07 | 184,300 |
14 Feb 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 145.87 | 285,700 |
13 Feb 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 141.80 | 190,900 |
12 Feb 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 146.57 | 138,100 |
09 Feb 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 146.98 | 147,300 |
08 Feb 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 142.88 | 237,900 |
07 Feb 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 147.76 | 277,400 |
06 Feb 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 153.58 | 324,400 |
05 Feb 2024 | 145.26 | 146.27 | 139.73 | 141.81 | 141.81 | 425,400 |
02 Feb 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 144.48 | 736,200 |
01 Feb 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 149.93 | 291,300 |
31 Jan 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 148.23 | 402,300 |
30 Jan 2024 | 158.80 | 158.80 | 153.93 | 155.04 | 155.04 | 384,500 |
29 Jan 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 162.08 | 366,000 |
26 Jan 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 161.90 | 555,600 |
25 Jan 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 165.00 | 330,100 |
24 Jan 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 160.70 | 251,200 |
23 Jan 2024 | 157.54 | 162.51 | 156.86 | 162.27 | 162.27 | 349,200 |
22 Jan 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 156.62 | 360,400 |
19 Jan 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 159.78 | 441,800 |
18 Jan 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 165.35 | 302,800 |
17 Jan 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 167.80 | 443,500 |
16 Jan 2024 | 174.17 | 175.00 | 171.66 | 173.25 | 173.25 | 295,800 |
12 Jan 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 175.21 | 172,600 |
11 Jan 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 175.10 | 154,900 |
10 Jan 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 175.05 | 384,500 |
09 Jan 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 181.47 | 276,100 |
08 Jan 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 171.54 | 236,200 |
05 Jan 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 165.38 | 363,400 |
04 Jan 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 175.70 | 269,100 |
03 Jan 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 181.43 | 304,400 |
02 Jan 2024 | 176.05 | 177.09 | 172.50 | 177.00 | 177.00 | 331,900 |
29 Dec 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 180.36 | 532,700 |
28 Dec 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 179.48 | 374,300 |
27 Dec 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 178.93 | 448,300 |
26 Dec 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 175.69 | 244,400 |
22 Dec 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 176.11 | 191,900 |
21 Dec 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 177.09 | 212,300 |
20 Dec 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 175.25 | 220,000 |
19 Dec 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 186.12 | 322,100 |
18 Dec 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 182.46 | 248,400 |
15 Dec 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 183.07 | 464,700 |
14 Dec 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 187.58 | 288,000 |
13 Dec 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 183.33 | 178,200 |
12 Dec 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 179.58 | 209,800 |
11 Dec 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 174.54 | 248,500 |
08 Dec 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 175.00 | 238,500 |
07 Dec 2023 | 179.62 | 183.10 | 178.04 | 179.36 | 179.36 | 109,000 |
06 Dec 2023 | 184.35 | 184.35 | 180.32 | 181.97 | 181.97 | 183,600 |
05 Dec 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 184.15 | 169,100 |
04 Dec 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 181.16 | 208,700 |
01 Dec 2023 | 186.94 | 189.22 | 186.11 | 187.49 | 187.49 | 210,000 |
30 Nov 2023 | 186.64 | 189.15 | 183.98 | 186.94 | 186.94 | 186,800 |
29 Nov 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 183.13 | 187,500 |
28 Nov 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 184.84 | 104,100 |
27 Nov 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 182.96 | 145,600 |
24 Nov 2023 | 184.88 | 186.87 | 181.19 | 184.71 | 184.71 | 183,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |