Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 132.79 | 137.94 | 132.48 | 137.33 | 137.33 | 938,847 |
23 Apr 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 134.00 | 2,005,500 |
22 Apr 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 131.52 | 2,110,200 |
19 Apr 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 130.71 | 2,849,400 |
18 Apr 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 134.30 | 2,116,500 |
17 Apr 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 133.86 | 3,222,500 |
16 Apr 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 136.52 | 3,036,300 |
15 Apr 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 134.56 | 2,553,500 |
12 Apr 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 136.14 | 2,412,900 |
11 Apr 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 139.62 | 2,070,100 |
10 Apr 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 140.32 | 1,847,000 |
09 Apr 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 140.45 | 2,777,000 |
08 Apr 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 139.94 | 2,285,600 |
05 Apr 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 138.93 | 2,427,100 |
04 Apr 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 133.34 | 3,034,300 |
03 Apr 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 138.51 | 1,734,900 |
02 Apr 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 136.65 | 2,376,500 |
01 Apr 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 137.94 | 1,862,400 |
28 Mar 2024 | 139.98 | 140.80 | 138.51 | 138.70 | 138.70 | 2,519,900 |
27 Mar 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 139.48 | 2,031,700 |
26 Mar 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 139.93 | 3,096,100 |
25 Mar 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 140.10 | 3,917,400 |
22 Mar 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 133.18 | 1,426,200 |
21 Mar 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 133.41 | 2,185,500 |
20 Mar 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 132.53 | 1,921,500 |
19 Mar 2024 | 133.83 | 134.33 | 131.64 | 134.17 | 134.17 | 2,267,900 |
18 Mar 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 134.72 | 2,661,600 |
15 Mar 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 130.46 | 3,965,200 |
14 Mar 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 129.50 | 2,589,800 |
13 Mar 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 131.68 | 2,945,500 |
12 Mar 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 135.38 | 3,364,100 |
11 Mar 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 133.04 | 3,227,900 |
08 Mar 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 135.25 | 3,761,200 |
07 Mar 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 133.24 | 5,021,500 |
06 Mar 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 133.72 | 9,510,500 |
05 Mar 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 121.78 | 3,543,600 |
04 Mar 2024 | 121.76 | 124.30 | 120.51 | 122.30 | 122.30 | 3,477,400 |
01 Mar 2024 | 114.37 | 122.23 | 113.69 | 121.74 | 121.74 | 4,530,500 |
29 Feb 2024 | 115.09 | 115.56 | 114.03 | 115.07 | 115.07 | 3,556,900 |
28 Feb 2024 | 115.61 | 115.71 | 113.05 | 114.22 | 114.22 | 2,764,000 |
27 Feb 2024 | 116.25 | 116.42 | 114.55 | 115.32 | 115.32 | 2,269,300 |
26 Feb 2024 | 116.35 | 118.19 | 115.85 | 116.17 | 116.17 | 2,812,700 |
23 Feb 2024 | 117.13 | 118.49 | 116.01 | 116.26 | 116.26 | 6,214,000 |
22 Feb 2024 | 117.55 | 118.00 | 115.36 | 117.50 | 117.50 | 3,037,200 |
21 Feb 2024 | 117.00 | 117.96 | 115.30 | 116.39 | 116.39 | 2,933,600 |
20 Feb 2024 | 116.73 | 119.10 | 116.73 | 117.87 | 117.87 | 3,198,900 |
16 Feb 2024 | 116.83 | 118.81 | 116.32 | 117.05 | 117.05 | 3,971,400 |
15 Feb 2024 | 117.08 | 118.51 | 116.05 | 117.69 | 117.69 | 3,125,500 |
14 Feb 2024 | 117.03 | 117.70 | 114.96 | 116.75 | 116.75 | 3,158,200 |
13 Feb 2024 | 116.52 | 120.24 | 116.26 | 117.03 | 117.03 | 3,308,200 |
12 Feb 2024 | 119.53 | 120.50 | 117.14 | 118.42 | 118.42 | 5,252,200 |
09 Feb 2024 | 123.00 | 124.99 | 120.29 | 120.47 | 120.47 | 5,639,200 |
08 Feb 2024 | 127.20 | 127.37 | 125.21 | 127.05 | 127.05 | 4,298,600 |
07 Feb 2024 | 124.92 | 127.13 | 124.28 | 126.61 | 126.61 | 2,246,600 |
06 Feb 2024 | 121.81 | 124.98 | 120.43 | 124.92 | 124.92 | 1,988,200 |
05 Feb 2024 | 120.71 | 121.80 | 119.60 | 121.23 | 121.23 | 2,714,700 |
02 Feb 2024 | 122.21 | 122.45 | 119.63 | 120.96 | 120.96 | 2,559,400 |
01 Feb 2024 | 122.15 | 123.87 | 119.92 | 122.60 | 122.60 | 2,478,200 |
31 Jan 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 121.35 | 2,392,800 |
30 Jan 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 120.79 | 2,680,800 |
29 Jan 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 124.25 | 2,675,300 |
26 Jan 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 121.96 | 3,851,100 |
25 Jan 2024 | 129.14 | 129.39 | 125.24 | 126.51 | 126.51 | 1,680,100 |
24 Jan 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 127.42 | 1,761,900 |
23 Jan 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 127.12 | 1,823,000 |
22 Jan 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 129.29 | 3,290,100 |
19 Jan 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 127.29 | 2,819,300 |
18 Jan 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 127.45 | 3,594,800 |
17 Jan 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 125.45 | 1,905,600 |
16 Jan 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 124.46 | 3,116,700 |
12 Jan 2024 | 128.93 | 130.00 | 124.06 | 125.00 | 125.00 | 3,646,300 |
11 Jan 2024 | 127.97 | 130.30 | 126.72 | 128.93 | 128.93 | 2,507,200 |
10 Jan 2024 | 130.04 | 130.74 | 127.97 | 128.00 | 128.00 | 2,351,000 |
09 Jan 2024 | 128.81 | 132.03 | 128.38 | 129.70 | 129.70 | 2,714,700 |
08 Jan 2024 | 125.71 | 130.32 | 123.67 | 129.63 | 129.63 | 3,725,700 |
05 Jan 2024 | 121.27 | 124.99 | 120.50 | 123.98 | 123.98 | 2,084,900 |
04 Jan 2024 | 120.03 | 122.80 | 119.86 | 121.83 | 121.83 | 1,946,200 |
03 Jan 2024 | 123.44 | 123.44 | 119.65 | 120.27 | 120.27 | 1,895,700 |
02 Jan 2024 | 123.15 | 126.23 | 122.40 | 123.09 | 123.09 | 2,091,500 |
29 Dec 2023 | 123.78 | 124.78 | 123.65 | 124.09 | 124.09 | 1,301,700 |
28 Dec 2023 | 124.31 | 125.72 | 123.51 | 124.16 | 124.16 | 1,290,400 |
27 Dec 2023 | 124.02 | 124.25 | 122.26 | 123.73 | 123.73 | 1,844,400 |
26 Dec 2023 | 123.30 | 123.86 | 121.88 | 123.55 | 123.55 | 1,412,700 |
22 Dec 2023 | 122.38 | 122.61 | 120.23 | 122.17 | 122.17 | 1,829,100 |
21 Dec 2023 | 118.59 | 122.92 | 118.36 | 122.80 | 122.80 | 2,837,100 |
20 Dec 2023 | 122.48 | 123.29 | 115.64 | 116.64 | 116.64 | 5,202,500 |
19 Dec 2023 | 123.63 | 124.58 | 122.91 | 123.29 | 123.29 | 2,482,200 |
18 Dec 2023 | 121.85 | 124.50 | 119.55 | 123.35 | 123.35 | 2,571,300 |
15 Dec 2023 | 123.02 | 123.57 | 121.08 | 122.59 | 122.59 | 5,082,800 |
14 Dec 2023 | 123.42 | 126.37 | 122.34 | 123.10 | 123.10 | 3,705,400 |
13 Dec 2023 | 119.14 | 122.38 | 118.43 | 122.29 | 122.29 | 2,812,000 |
12 Dec 2023 | 118.54 | 120.11 | 116.81 | 119.16 | 119.16 | 2,564,300 |
11 Dec 2023 | 117.66 | 118.69 | 115.38 | 117.90 | 117.90 | 3,735,600 |
08 Dec 2023 | 118.48 | 119.39 | 116.92 | 116.97 | 116.97 | 2,375,700 |
07 Dec 2023 | 118.30 | 119.48 | 117.51 | 118.89 | 118.89 | 2,391,800 |
06 Dec 2023 | 117.74 | 119.06 | 116.38 | 117.94 | 117.94 | 2,494,400 |
05 Dec 2023 | 116.37 | 117.82 | 115.64 | 117.20 | 117.20 | 2,768,300 |
04 Dec 2023 | 116.25 | 118.79 | 116.20 | 118.24 | 118.24 | 3,085,000 |
01 Dec 2023 | 114.24 | 117.50 | 113.01 | 116.62 | 116.62 | 3,074,800 |
30 Nov 2023 | 116.94 | 117.26 | 114.86 | 115.52 | 115.52 | 4,537,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |