Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 143.41 | 144.16 | 141.86 | 141.93 | 141.93 | 276,400 |
19 Apr 2024 | 141.46 | 143.29 | 140.93 | 142.60 | 142.60 | 290,300 |
18 Apr 2024 | 142.55 | 143.20 | 140.54 | 141.01 | 141.01 | 205,700 |
17 Apr 2024 | 144.09 | 144.09 | 140.82 | 141.27 | 141.27 | 211,700 |
16 Apr 2024 | 142.50 | 143.55 | 141.00 | 142.92 | 142.92 | 231,500 |
15 Apr 2024 | 146.83 | 147.64 | 142.81 | 143.32 | 143.32 | 278,600 |
12 Apr 2024 | 146.06 | 146.75 | 144.91 | 145.42 | 145.42 | 275,500 |
11 Apr 2024 | 148.49 | 149.25 | 147.21 | 147.66 | 147.66 | 300,800 |
10 Apr 2024 | 149.38 | 150.01 | 147.01 | 147.39 | 147.39 | 275,200 |
09 Apr 2024 | 152.45 | 153.26 | 150.34 | 153.14 | 153.14 | 221,900 |
08 Apr 2024 | 151.54 | 152.26 | 150.50 | 151.64 | 151.64 | 170,100 |
05 Apr 2024 | 150.85 | 152.32 | 150.56 | 150.73 | 150.73 | 253,300 |
04 Apr 2024 | 156.59 | 157.43 | 150.56 | 150.77 | 150.77 | 456,500 |
03 Apr 2024 | 154.19 | 156.45 | 153.19 | 154.97 | 154.97 | 344,400 |
02 Apr 2024 | 157.02 | 157.02 | 154.10 | 155.09 | 155.09 | 432,800 |
01 Apr 2024 | 160.75 | 160.75 | 155.94 | 158.53 | 158.53 | 309,800 |
28 Mar 2024 | 159.64 | 161.01 | 158.65 | 160.79 | 160.79 | 315,600 |
27 Mar 2024 | 156.94 | 159.70 | 156.94 | 159.53 | 159.53 | 275,400 |
26 Mar 2024 | 155.08 | 155.98 | 154.36 | 155.75 | 155.75 | 175,600 |
25 Mar 2024 | 154.62 | 155.59 | 154.39 | 154.69 | 154.69 | 262,900 |
22 Mar 2024 | 156.30 | 156.50 | 153.78 | 154.39 | 154.39 | 342,000 |
21 Mar 2024 | 152.01 | 156.77 | 151.47 | 156.70 | 156.70 | 566,100 |
20 Mar 2024 | 150.96 | 152.76 | 150.40 | 151.81 | 151.81 | 235,200 |
19 Mar 2024 | 150.87 | 152.34 | 150.21 | 151.38 | 151.38 | 368,600 |
18 Mar 2024 | 153.40 | 154.46 | 150.52 | 151.00 | 151.00 | 328,200 |
15 Mar 2024 | 153.23 | 155.27 | 153.21 | 153.39 | 153.39 | 662,000 |
14 Mar 2024 | 155.66 | 156.24 | 152.56 | 153.50 | 153.50 | 336,700 |
13 Mar 2024 | 155.33 | 158.04 | 155.33 | 156.16 | 156.16 | 239,500 |
12 Mar 2024 | 154.01 | 155.85 | 153.16 | 155.62 | 155.62 | 190,500 |
11 Mar 2024 | 153.60 | 154.85 | 152.99 | 154.33 | 154.33 | 200,600 |
08 Mar 2024 | 155.78 | 156.39 | 153.67 | 153.87 | 153.87 | 543,100 |
07 Mar 2024 | 154.12 | 155.59 | 153.82 | 154.63 | 154.63 | 352,100 |
06 Mar 2024 | 152.85 | 154.83 | 152.36 | 153.51 | 153.51 | 495,800 |
05 Mar 2024 | 153.48 | 153.48 | 149.87 | 150.87 | 150.87 | 342,100 |
04 Mar 2024 | 154.93 | 155.20 | 152.95 | 154.00 | 154.00 | 360,900 |
01 Mar 2024 | 152.26 | 154.55 | 151.44 | 154.15 | 154.15 | 544,100 |
29 Feb 2024 | 152.78 | 153.67 | 151.28 | 152.16 | 152.16 | 373,000 |
28 Feb 2024 | 152.54 | 153.49 | 150.83 | 151.43 | 151.43 | 459,600 |
27 Feb 2024 | 154.92 | 155.38 | 152.08 | 153.48 | 153.48 | 580,700 |
26 Feb 2024 | 152.78 | 155.08 | 151.83 | 154.87 | 154.87 | 523,100 |
23 Feb 2024 | 151.62 | 153.46 | 150.24 | 153.34 | 153.34 | 503,300 |
22 Feb 2024 | 151.86 | 151.95 | 149.41 | 150.83 | 150.83 | 399,700 |
21 Feb 2024 | 149.38 | 151.10 | 148.90 | 150.64 | 150.64 | 936,400 |
20 Feb 2024 | 144.75 | 148.45 | 139.99 | 148.31 | 148.31 | 689,800 |
16 Feb 2024 | 143.91 | 146.34 | 142.89 | 144.54 | 144.54 | 433,100 |
15 Feb 2024 | 144.79 | 146.38 | 144.06 | 144.67 | 144.67 | 324,000 |
14 Feb 2024 | 144.55 | 145.06 | 142.84 | 144.13 | 144.13 | 367,000 |
13 Feb 2024 | 143.79 | 144.55 | 141.35 | 142.46 | 142.46 | 330,000 |
12 Feb 2024 | 146.47 | 148.95 | 145.50 | 148.44 | 148.44 | 481,100 |
09 Feb 2024 | 146.20 | 146.32 | 144.55 | 145.73 | 145.73 | 298,500 |
08 Feb 2024 | 143.26 | 145.42 | 142.51 | 145.35 | 145.35 | 220,600 |
07 Feb 2024 | 143.15 | 143.73 | 140.47 | 142.94 | 142.94 | 359,000 |
06 Feb 2024 | 139.44 | 141.79 | 139.44 | 141.30 | 141.30 | 183,900 |
05 Feb 2024 | 141.25 | 141.32 | 138.66 | 139.83 | 139.83 | 233,600 |
02 Feb 2024 | 143.78 | 143.97 | 140.78 | 143.12 | 143.12 | 492,100 |
01 Feb 2024 | 142.06 | 146.15 | 140.90 | 145.52 | 145.52 | 662,600 |
31 Jan 2024 | 145.22 | 145.67 | 141.07 | 141.07 | 141.07 | 295,200 |
30 Jan 2024 | 143.60 | 145.32 | 143.35 | 145.08 | 145.08 | 216,600 |
29 Jan 2024 | 141.20 | 144.88 | 140.64 | 144.83 | 144.83 | 274,600 |
26 Jan 2024 | 142.10 | 142.98 | 140.43 | 141.33 | 141.33 | 172,500 |
25 Jan 2024 | 141.46 | 142.21 | 139.46 | 141.10 | 141.10 | 254,600 |
24 Jan 2024 | 143.41 | 144.43 | 139.43 | 139.48 | 139.48 | 164,700 |
23 Jan 2024 | 145.44 | 145.85 | 142.03 | 142.17 | 142.17 | 223,300 |
22 Jan 2024 | 142.20 | 144.07 | 141.64 | 143.71 | 143.71 | 258,200 |
19 Jan 2024 | 138.35 | 141.75 | 136.99 | 141.64 | 141.64 | 372,500 |
18 Jan 2024 | 136.12 | 138.42 | 135.75 | 138.03 | 138.03 | 190,600 |
17 Jan 2024 | 136.73 | 138.00 | 134.87 | 135.39 | 135.39 | 327,500 |
16 Jan 2024 | 138.36 | 139.79 | 137.75 | 138.90 | 138.90 | 318,500 |
12 Jan 2024 | 142.57 | 143.30 | 139.55 | 139.73 | 139.73 | 185,700 |
11 Jan 2024 | 139.21 | 141.57 | 137.89 | 141.39 | 141.39 | 349,400 |
10 Jan 2024 | 137.94 | 139.44 | 136.76 | 139.29 | 139.29 | 249,500 |
09 Jan 2024 | 137.73 | 138.84 | 137.06 | 137.94 | 137.94 | 225,100 |
08 Jan 2024 | 137.49 | 139.61 | 137.05 | 139.44 | 139.44 | 288,100 |
05 Jan 2024 | 137.44 | 140.30 | 137.44 | 137.97 | 137.97 | 408,200 |
04 Jan 2024 | 139.82 | 140.08 | 137.79 | 138.74 | 138.74 | 413,100 |
03 Jan 2024 | 143.98 | 144.32 | 139.66 | 139.98 | 139.98 | 369,800 |
02 Jan 2024 | 146.29 | 147.16 | 144.12 | 145.35 | 145.35 | 307,600 |
29 Dec 2023 | 148.71 | 149.39 | 146.95 | 147.17 | 147.17 | 162,200 |
28 Dec 2023 | 148.48 | 149.76 | 146.35 | 148.84 | 148.84 | 215,800 |
27 Dec 2023 | 148.78 | 149.68 | 148.50 | 148.75 | 148.75 | 218,300 |
26 Dec 2023 | 147.11 | 148.93 | 146.62 | 148.63 | 148.63 | 141,000 |
22 Dec 2023 | 146.93 | 148.37 | 146.33 | 146.69 | 146.69 | 180,700 |
21 Dec 2023 | 144.95 | 147.05 | 144.50 | 146.71 | 146.71 | 402,600 |
20 Dec 2023 | 144.15 | 147.48 | 143.63 | 143.69 | 143.69 | 317,800 |
19 Dec 2023 | 144.34 | 146.05 | 143.91 | 144.96 | 144.96 | 277,300 |
18 Dec 2023 | 144.39 | 144.72 | 142.92 | 143.67 | 143.67 | 337,300 |
15 Dec 2023 | 146.36 | 146.68 | 143.39 | 143.62 | 143.62 | 850,600 |
14 Dec 2023 | 142.47 | 146.94 | 142.47 | 146.01 | 146.01 | 818,400 |
13 Dec 2023 | 136.68 | 140.55 | 135.26 | 139.83 | 139.83 | 389,600 |
12 Dec 2023 | 137.32 | 138.39 | 135.49 | 136.68 | 136.68 | 261,700 |
11 Dec 2023 | 135.10 | 137.42 | 135.10 | 137.30 | 137.30 | 384,400 |
08 Dec 2023 | 134.26 | 137.76 | 133.75 | 135.21 | 135.21 | 533,100 |
07 Dec 2023 | 132.73 | 135.37 | 132.33 | 134.44 | 134.44 | 613,400 |
06 Dec 2023 | 131.10 | 133.59 | 131.10 | 132.21 | 132.21 | 363,100 |
05 Dec 2023 | 132.59 | 132.59 | 129.61 | 129.98 | 129.98 | 327,400 |
04 Dec 2023 | 129.91 | 134.76 | 128.40 | 133.41 | 133.41 | 656,800 |
01 Dec 2023 | 125.84 | 130.43 | 124.69 | 130.42 | 130.42 | 369,400 |
30 Nov 2023 | 126.90 | 127.11 | 125.17 | 126.23 | 126.23 | 294,800 |
29 Nov 2023 | 125.47 | 126.90 | 125.07 | 126.43 | 126.43 | 384,200 |
28 Nov 2023 | 124.78 | 125.84 | 123.74 | 124.43 | 124.43 | 272,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |