Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 148.64 | 148.95 | 145.93 | 146.59 | 146.59 | 55,300 |
29 Apr 2024 | 150.37 | 150.60 | 148.23 | 148.75 | 148.75 | 75,400 |
26 Apr 2024 | 149.67 | 151.19 | 149.60 | 150.21 | 150.21 | 32,500 |
25 Apr 2024 | 151.04 | 151.27 | 149.33 | 149.56 | 149.56 | 48,900 |
24 Apr 2024 | 153.33 | 155.80 | 150.16 | 151.71 | 151.71 | 51,200 |
23 Apr 2024 | 151.64 | 154.00 | 150.95 | 152.51 | 152.51 | 54,600 |
22 Apr 2024 | 148.93 | 151.71 | 148.17 | 150.92 | 150.92 | 34,700 |
19 Apr 2024 | 151.57 | 153.20 | 147.98 | 148.79 | 148.79 | 62,200 |
18 Apr 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 151.57 | 61,400 |
17 Apr 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 151.68 | 22,400 |
16 Apr 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 150.31 | 38,100 |
15 Apr 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 150.25 | 40,300 |
12 Apr 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 151.37 | 42,400 |
11 Apr 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 153.01 | 48,600 |
10 Apr 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 151.39 | 28,400 |
09 Apr 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 153.10 | 40,900 |
08 Apr 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 151.89 | 21,600 |
05 Apr 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 152.46 | 57,200 |
04 Apr 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 146.91 | 60,800 |
03 Apr 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 150.00 | 47,700 |
02 Apr 2024 | 153.00 | 153.01 | 150.51 | 152.52 | 152.52 | 52,000 |
01 Apr 2024 | 154.00 | 155.13 | 153.00 | 153.37 | 153.37 | 45,700 |
28 Mar 2024 | 153.50 | 154.42 | 153.40 | 154.00 | 154.00 | 57,200 |
27 Mar 2024 | 151.86 | 153.04 | 150.51 | 152.94 | 152.94 | 54,200 |
26 Mar 2024 | 151.65 | 151.99 | 150.28 | 150.33 | 150.33 | 54,800 |
25 Mar 2024 | 149.97 | 151.15 | 149.50 | 150.26 | 150.26 | 27,600 |
22 Mar 2024 | 153.02 | 153.02 | 149.39 | 150.52 | 150.52 | 44,300 |
21 Mar 2024 | 152.91 | 154.87 | 151.67 | 153.78 | 153.78 | 61,100 |
20 Mar 2024 | 147.55 | 152.66 | 147.55 | 152.10 | 152.10 | 65,300 |
19 Mar 2024 | 145.72 | 148.23 | 145.72 | 147.54 | 147.54 | 51,300 |
18 Mar 2024 | 149.95 | 149.95 | 145.46 | 147.44 | 147.44 | 32,800 |
15 Mar 2024 | 150.54 | 151.73 | 149.04 | 149.42 | 149.42 | 78,800 |
14 Mar 2024 | 151.23 | 151.77 | 149.59 | 151.66 | 151.66 | 63,200 |
13 Mar 2024 | 150.37 | 151.11 | 148.93 | 150.48 | 150.48 | 97,100 |
12 Mar 2024 | 147.73 | 151.92 | 146.61 | 151.17 | 151.17 | 74,900 |
11 Mar 2024 | 146.36 | 148.39 | 145.49 | 147.06 | 147.06 | 27,000 |
08 Mar 2024 | 147.99 | 147.99 | 145.71 | 146.27 | 146.27 | 44,800 |
07 Mar 2024 | 148.15 | 149.92 | 147.33 | 148.00 | 148.00 | 69,500 |
06 Mar 2024 | 145.45 | 147.36 | 144.37 | 146.00 | 146.00 | 158,300 |
05 Mar 2024 | 152.50 | 154.24 | 142.20 | 143.85 | 143.85 | 157,100 |
04 Mar 2024 | 149.07 | 155.78 | 149.07 | 153.80 | 153.80 | 88,500 |
01 Mar 2024 | 140.38 | 151.05 | 140.25 | 149.07 | 149.07 | 120,100 |
29 Feb 2024 | 146.00 | 150.75 | 138.43 | 140.68 | 140.68 | 317,000 |
28 Feb 2024 | 150.76 | 155.00 | 150.76 | 154.38 | 154.38 | 63,300 |
27 Feb 2024 | 153.30 | 155.59 | 151.05 | 151.76 | 151.76 | 82,000 |
26 Feb 2024 | 155.07 | 155.92 | 153.94 | 154.88 | 154.88 | 54,300 |
23 Feb 2024 | 148.79 | 154.73 | 147.67 | 154.33 | 154.33 | 75,100 |
22 Feb 2024 | 152.00 | 152.52 | 148.24 | 148.72 | 148.72 | 110,400 |
21 Feb 2024 | 152.40 | 152.40 | 147.80 | 150.00 | 150.00 | 68,200 |
20 Feb 2024 | 159.44 | 159.44 | 153.08 | 153.97 | 153.97 | 50,800 |
16 Feb 2024 | 161.49 | 162.50 | 159.95 | 160.38 | 160.38 | 30,400 |
15 Feb 2024 | 160.92 | 162.18 | 158.82 | 162.13 | 162.13 | 36,700 |
14 Feb 2024 | 159.44 | 162.95 | 159.44 | 161.88 | 161.88 | 26,500 |
13 Feb 2024 | 157.08 | 160.68 | 157.00 | 159.43 | 159.43 | 47,200 |
12 Feb 2024 | 159.68 | 161.01 | 159.00 | 160.71 | 160.71 | 108,400 |
09 Feb 2024 | 157.29 | 161.31 | 155.97 | 160.29 | 160.29 | 55,900 |
08 Feb 2024 | 157.06 | 157.73 | 155.98 | 156.50 | 156.50 | 41,800 |
07 Feb 2024 | 157.94 | 158.94 | 156.90 | 157.48 | 157.48 | 29,500 |
06 Feb 2024 | 161.07 | 161.46 | 155.88 | 158.05 | 158.05 | 69,400 |
05 Feb 2024 | 165.82 | 165.82 | 161.50 | 161.59 | 161.59 | 30,800 |
02 Feb 2024 | 163.01 | 166.69 | 162.18 | 165.81 | 165.81 | 26,000 |
01 Feb 2024 | 163.73 | 165.88 | 163.73 | 164.21 | 164.21 | 47,400 |
31 Jan 2024 | 165.26 | 166.32 | 163.57 | 163.72 | 163.72 | 30,700 |
30 Jan 2024 | 163.97 | 166.97 | 163.95 | 166.06 | 166.06 | 45,800 |
29 Jan 2024 | 163.95 | 165.31 | 163.10 | 165.31 | 165.31 | 31,200 |
26 Jan 2024 | 161.17 | 166.48 | 161.03 | 164.52 | 164.52 | 37,200 |
25 Jan 2024 | 164.22 | 165.95 | 162.14 | 162.66 | 162.66 | 31,900 |
24 Jan 2024 | 166.47 | 168.18 | 163.51 | 163.70 | 163.70 | 42,900 |
23 Jan 2024 | 163.45 | 166.24 | 163.45 | 165.53 | 165.53 | 41,100 |
22 Jan 2024 | 166.01 | 167.53 | 161.01 | 164.59 | 164.59 | 59,200 |
19 Jan 2024 | 163.68 | 166.61 | 162.01 | 165.78 | 165.78 | 95,600 |
18 Jan 2024 | 159.93 | 165.19 | 159.93 | 163.32 | 163.32 | 103,200 |
17 Jan 2024 | 153.10 | 159.86 | 152.99 | 159.45 | 159.45 | 107,500 |
16 Jan 2024 | 147.35 | 155.36 | 147.23 | 155.35 | 155.35 | 84,300 |
15 Jan 2024 | 146.90 | 148.77 | 146.90 | 148.77 | 148.77 | 22,500 |
12 Jan 2024 | 143.77 | 148.56 | 143.75 | 148.13 | 148.13 | 81,900 |
11 Jan 2024 | 142.98 | 144.69 | 142.86 | 143.95 | 143.95 | 72,400 |
10 Jan 2024 | 143.00 | 144.38 | 142.63 | 143.36 | 143.36 | 71,600 |
09 Jan 2024 | 139.93 | 144.77 | 139.75 | 143.00 | 143.00 | 61,000 |
08 Jan 2024 | 137.02 | 141.79 | 137.02 | 141.16 | 141.16 | 80,800 |
05 Jan 2024 | 137.64 | 138.33 | 134.75 | 136.75 | 136.75 | 86,200 |
04 Jan 2024 | 139.01 | 139.91 | 137.18 | 137.65 | 137.65 | 61,000 |
03 Jan 2024 | 140.03 | 140.48 | 138.73 | 139.02 | 139.02 | 56,700 |
02 Jan 2024 | 147.96 | 147.96 | 141.46 | 142.37 | 142.37 | 93,900 |
29 Dec 2023 | 148.96 | 149.38 | 147.52 | 148.71 | 148.71 | 41,700 |
28 Dec 2023 | 149.43 | 149.43 | 148.17 | 148.62 | 148.62 | 101,000 |
27 Dec 2023 | 150.91 | 151.19 | 148.11 | 149.00 | 149.00 | 68,200 |
22 Dec 2023 | 150.61 | 151.22 | 149.48 | 151.01 | 151.01 | 68,100 |
21 Dec 2023 | 149.55 | 151.71 | 149.55 | 150.50 | 150.50 | 81,000 |
20 Dec 2023 | 153.65 | 153.79 | 148.01 | 148.47 | 148.47 | 106,700 |
19 Dec 2023 | 155.00 | 155.00 | 153.55 | 154.00 | 154.00 | 79,300 |
18 Dec 2023 | 153.54 | 154.00 | 151.84 | 153.59 | 153.59 | 71,400 |
15 Dec 2023 | 154.32 | 155.29 | 153.14 | 153.14 | 153.14 | 136,000 |
14 Dec 2023 | 154.15 | 155.76 | 153.00 | 155.29 | 155.29 | 108,400 |
13 Dec 2023 | 151.48 | 155.13 | 151.48 | 154.63 | 154.63 | 77,100 |
12 Dec 2023 | 152.35 | 152.35 | 150.01 | 151.46 | 151.46 | 63,400 |
11 Dec 2023 | 154.27 | 154.55 | 151.90 | 152.38 | 152.38 | 73,300 |
08 Dec 2023 | 152.39 | 156.34 | 152.39 | 154.47 | 154.47 | 98,300 |
07 Dec 2023 | 151.98 | 154.54 | 151.51 | 154.45 | 154.45 | 87,400 |
06 Dec 2023 | 153.89 | 154.60 | 151.39 | 151.60 | 151.60 | 89,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |