Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 140.78 | 141.94 | 140.78 | 141.51 | 141.51 | 69,821 |
03 May 2024 | 140.44 | 140.72 | 138.50 | 140.00 | 140.00 | 207,777 |
02 May 2024 | 137.72 | 140.82 | 137.72 | 139.83 | 139.83 | 95,142 |
01 May 2024 | 137.08 | 139.13 | 137.08 | 138.41 | 138.41 | 79,301 |
30 Apr 2024 | 141.62 | 142.06 | 140.50 | 142.06 | 142.06 | 83,288 |
29 Apr 2024 | 141.31 | 141.50 | 139.18 | 140.49 | 140.49 | 138,011 |
26 Apr 2024 | 144.00 | 144.77 | 141.78 | 142.20 | 142.20 | 134,646 |
24 Apr 2024 | 144.62 | 147.04 | 144.59 | 146.45 | 146.45 | 353,109 |
23 Apr 2024 | 140.89 | 142.91 | 140.75 | 141.78 | 141.78 | 145,591 |
22 Apr 2024 | 137.80 | 141.69 | 137.80 | 141.16 | 141.16 | 220,501 |
19 Apr 2024 | 138.05 | 138.76 | 136.07 | 137.22 | 137.22 | 84,763 |
18 Apr 2024 | 138.73 | 139.98 | 138.38 | 139.30 | 139.30 | 136,173 |
17 Apr 2024 | 141.50 | 142.23 | 140.86 | 141.10 | 141.10 | 79,262 |
16 Apr 2024 | 143.75 | 143.75 | 141.95 | 142.50 | 142.50 | 86,964 |
15 Apr 2024 | 144.62 | 145.46 | 144.20 | 145.07 | 145.07 | 89,748 |
12 Apr 2024 | 147.58 | 148.00 | 146.61 | 147.35 | 147.35 | 56,119 |
11 Apr 2024 | 148.30 | 149.00 | 147.55 | 148.94 | 148.94 | 134,157 |
10 Apr 2024 | 151.51 | 151.99 | 150.26 | 151.50 | 151.50 | 96,155 |
09 Apr 2024 | 151.50 | 153.00 | 151.50 | 152.90 | 152.90 | 53,707 |
08 Apr 2024 | 152.73 | 153.21 | 151.40 | 152.20 | 152.20 | 112,791 |
05 Apr 2024 | 153.03 | 154.48 | 151.31 | 152.66 | 152.66 | 111,929 |
04 Apr 2024 | 157.18 | 159.74 | 155.69 | 157.18 | 157.18 | 106,524 |
03 Apr 2024 | 156.00 | 156.39 | 153.02 | 155.31 | 155.31 | 75,955 |
02 Apr 2024 | 157.94 | 159.29 | 155.00 | 157.56 | 157.56 | 98,686 |
28 Mar 2024 | 161.76 | 161.76 | 159.54 | 160.02 | 160.02 | 70,962 |
27 Mar 2024 | 161.30 | 161.30 | 159.52 | 160.50 | 160.50 | 38,558 |
26 Mar 2024 | 161.80 | 164.37 | 161.80 | 162.49 | 162.49 | 77,101 |
25 Mar 2024 | 162.99 | 164.28 | 162.22 | 163.64 | 163.64 | 145,969 |
22 Mar 2024 | 163.20 | 167.05 | 162.52 | 167.05 | 167.05 | 156,694 |
21 Mar 2024 | 156.85 | 161.82 | 156.63 | 161.31 | 161.31 | 85,200 |
20 Mar 2024 | 153.80 | 155.16 | 152.98 | 155.16 | 155.16 | 70,778 |
19 Mar 2024 | 153.06 | 153.06 | 151.38 | 152.39 | 152.39 | 44,903 |
18 Mar 2024 | 151.42 | 154.36 | 151.42 | 154.08 | 154.08 | 153,778 |
15 Mar 2024 | 153.87 | 154.00 | 151.03 | 154.00 | 154.00 | 197,583 |
14 Mar 2024 | 154.94 | 154.94 | 153.36 | 153.64 | 153.64 | 37,990 |
13 Mar 2024 | 153.50 | 154.80 | 153.36 | 154.80 | 154.80 | 42,147 |
12 Mar 2024 | 151.23 | 152.98 | 151.20 | 152.53 | 152.53 | 19,977 |
11 Mar 2024 | 153.00 | 153.00 | 151.77 | 151.92 | 151.92 | 16,975 |
08 Mar 2024 | 153.41 | 155.99 | 153.21 | 154.20 | 154.20 | 170,746 |
07 Mar 2024 | 154.75 | 154.95 | 152.43 | 152.80 | 152.80 | 157,980 |
06 Mar 2024 | 153.80 | 153.90 | 151.92 | 151.92 | 151.92 | 102,157 |
05 Mar 2024 | 157.12 | 157.12 | 153.15 | 153.70 | 153.70 | 70,834 |
04 Mar 2024 | 157.74 | 158.27 | 155.84 | 158.08 | 158.08 | 64,813 |
01 Mar 2024 | 154.70 | 157.70 | 152.57 | 154.65 | 154.65 | 52,774 |
29 Feb 2024 | 152.63 | 152.64 | 149.49 | 150.85 | 150.85 | 136,722 |
28 Feb 2024 | 156.51 | 156.52 | 153.00 | 154.94 | 154.94 | 163,307 |
27 Feb 2024 | 143.33 | 146.28 | 143.33 | 146.28 | 146.28 | 71,680 |
26 Feb 2024 | 142.73 | 143.00 | 141.00 | 141.87 | 141.87 | 34,848 |
23 Feb 2024 | 137.60 | 139.67 | 137.60 | 139.00 | 139.00 | 30,290 |
22 Feb 2024 | 136.17 | 136.17 | 134.11 | 135.52 | 135.52 | 29,806 |
21 Feb 2024 | 137.00 | 137.00 | 133.75 | 133.77 | 133.77 | 19,419 |
20 Feb 2024 | 136.44 | 137.44 | 136.08 | 136.63 | 136.63 | 21,979 |
19 Feb 2024 | 136.90 | 137.49 | 135.60 | 136.02 | 136.02 | 53,361 |
16 Feb 2024 | 138.09 | 138.09 | 136.03 | 136.62 | 136.62 | 109,387 |
15 Feb 2024 | 133.52 | 136.50 | 133.32 | 135.89 | 135.89 | 71,113 |
14 Feb 2024 | 132.66 | 133.01 | 129.88 | 130.00 | 130.00 | 45,380 |
13 Feb 2024 | 138.37 | 138.93 | 135.45 | 136.20 | 136.20 | 201,303 |
12 Feb 2024 | 136.42 | 137.15 | 134.95 | 135.66 | 135.66 | 205,478 |
09 Feb 2024 | 131.76 | 134.70 | 131.15 | 134.37 | 134.37 | 68,411 |
08 Feb 2024 | 130.00 | 130.45 | 128.50 | 130.20 | 130.20 | 117,051 |
07 Feb 2024 | 128.62 | 128.62 | 126.63 | 128.02 | 128.02 | 59,525 |
06 Feb 2024 | 125.00 | 125.29 | 123.71 | 124.90 | 124.90 | 43,729 |
05 Feb 2024 | 125.00 | 125.57 | 125.00 | 125.10 | 125.10 | 31,136 |
02 Feb 2024 | 125.57 | 126.71 | 124.00 | 125.75 | 125.75 | 57,364 |
01 Feb 2024 | 120.77 | 123.33 | 120.77 | 123.20 | 123.20 | 31,697 |
31 Jan 2024 | 126.39 | 126.88 | 124.50 | 125.66 | 125.66 | 23,770 |
30 Jan 2024 | 127.36 | 128.25 | 125.46 | 125.99 | 125.99 | 30,352 |
29 Jan 2024 | 126.34 | 127.32 | 124.82 | 125.13 | 125.13 | 19,620 |
25 Jan 2024 | 128.14 | 128.14 | 126.69 | 127.55 | 127.55 | 54,192 |
24 Jan 2024 | 126.75 | 128.53 | 126.12 | 128.38 | 128.38 | 45,584 |
23 Jan 2024 | 125.50 | 125.84 | 124.52 | 124.90 | 124.90 | 54,424 |
22 Jan 2024 | 126.00 | 126.00 | 124.24 | 125.31 | 125.31 | 23,289 |
19 Jan 2024 | 126.09 | 126.09 | 124.00 | 124.85 | 124.85 | 602,305 |
18 Jan 2024 | 121.00 | 122.81 | 121.00 | 122.40 | 122.40 | 132,779 |
17 Jan 2024 | 123.10 | 124.44 | 121.31 | 121.45 | 121.45 | 36,234 |
16 Jan 2024 | 119.05 | 121.14 | 118.85 | 119.50 | 119.50 | 27,704 |
15 Jan 2024 | 122.31 | 122.31 | 118.68 | 119.23 | 119.23 | 2,291 |
12 Jan 2024 | 119.90 | 122.32 | 119.49 | 120.95 | 120.95 | 61,192 |
11 Jan 2024 | 117.05 | 119.66 | 116.61 | 119.32 | 119.32 | 166,599 |
10 Jan 2024 | 116.45 | 116.45 | 115.61 | 116.33 | 116.33 | 22,955 |
09 Jan 2024 | 116.60 | 116.97 | 115.32 | 115.95 | 115.95 | 61,572 |
08 Jan 2024 | 115.46 | 116.36 | 114.35 | 114.74 | 114.74 | 60,243 |
05 Jan 2024 | 116.50 | 119.24 | 115.94 | 117.20 | 117.20 | 81,658 |
04 Jan 2024 | 116.59 | 118.55 | 116.59 | 117.23 | 117.23 | 45,535 |
03 Jan 2024 | 120.20 | 120.25 | 118.90 | 119.48 | 119.48 | 20,749 |
02 Jan 2024 | 122.91 | 129.49 | 120.51 | 120.51 | 120.51 | 14,788 |
29 Dec 2023 | 122.00 | 123.19 | 121.00 | 121.00 | 121.00 | 66,051 |
28 Dec 2023 | 121.39 | 123.03 | 120.35 | 123.03 | 123.03 | 80,563 |
27 Dec 2023 | 130.20 | 135.31 | 120.16 | 122.40 | 122.40 | 81,760 |
22 Dec 2023 | 125.36 | 125.36 | 123.19 | 124.00 | 124.00 | 111,452 |
21 Dec 2023 | 127.29 | 127.29 | 124.88 | 124.89 | 124.89 | 162,252 |
20 Dec 2023 | 129.85 | 129.85 | 127.59 | 128.51 | 128.51 | 19,052 |
19 Dec 2023 | 128.54 | 128.99 | 126.39 | 127.50 | 127.50 | 121,428 |
18 Dec 2023 | 125.00 | 126.44 | 125.00 | 125.89 | 125.89 | 44,847 |
15 Dec 2023 | 128.14 | 128.14 | 124.50 | 126.49 | 126.49 | 298,996 |
14 Dec 2023 | 128.52 | 129.20 | 127.17 | 127.47 | 127.47 | 96,051 |
13 Dec 2023 | 126.00 | 126.97 | 125.17 | 126.30 | 126.30 | 125,405 |
12 Dec 2023 | 128.50 | 128.50 | 126.56 | 126.99 | 126.99 | 122,717 |
11 Dec 2023 | 130.11 | 130.48 | 128.00 | 129.00 | 129.00 | 147,204 |
08 Dec 2023 | 126.46 | 129.27 | 126.46 | 127.95 | 127.95 | 49,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |