Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 153.11 | 145,500 |
19 Apr 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 149.41 | 161,000 |
18 Apr 2024 | 154.24 | 154.53 | 149.73 | 150.02 | 150.02 | 190,200 |
17 Apr 2024 | 160.36 | 160.36 | 154.04 | 154.50 | 154.50 | 151,400 |
16 Apr 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 158.78 | 148,100 |
15 Apr 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 161.18 | 138,600 |
12 Apr 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 163.00 | 117,600 |
11 Apr 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 167.44 | 113,200 |
10 Apr 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 163.87 | 187,900 |
09 Apr 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 170.49 | 82,900 |
08 Apr 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 168.60 | 118,400 |
05 Apr 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 168.41 | 91,700 |
04 Apr 2024 | 170.81 | 173.39 | 166.13 | 167.56 | 167.56 | 108,000 |
03 Apr 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 168.61 | 121,800 |
02 Apr 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 167.96 | 104,500 |
01 Apr 2024 | 174.73 | 175.12 | 171.12 | 172.15 | 172.15 | 80,700 |
28 Mar 2024 | 173.73 | 175.17 | 172.57 | 174.77 | 174.77 | 137,700 |
27 Mar 2024 | 174.12 | 174.69 | 172.65 | 173.80 | 173.80 | 206,200 |
26 Mar 2024 | 175.11 | 176.22 | 171.32 | 172.64 | 172.64 | 121,900 |
25 Mar 2024 | 173.56 | 174.36 | 171.92 | 173.66 | 173.66 | 76,000 |
22 Mar 2024 | 176.60 | 176.60 | 172.83 | 173.07 | 173.07 | 100,400 |
21 Mar 2024 | 175.25 | 178.47 | 173.34 | 175.68 | 175.68 | 128,800 |
20 Mar 2024 | 170.57 | 175.74 | 168.64 | 174.38 | 174.38 | 91,000 |
19 Mar 2024 | 168.83 | 173.22 | 168.71 | 171.38 | 171.38 | 102,700 |
18 Mar 2024 | 173.29 | 175.40 | 168.52 | 168.93 | 168.93 | 104,600 |
15 Mar 2024 | 169.18 | 174.97 | 167.87 | 173.25 | 173.25 | 350,700 |
14 Mar 2024 | 174.50 | 174.57 | 169.05 | 170.67 | 170.67 | 111,200 |
13 Mar 2024 | 175.50 | 177.20 | 174.50 | 174.81 | 174.81 | 137,400 |
12 Mar 2024 | 175.65 | 176.59 | 173.65 | 176.42 | 176.42 | 65,300 |
11 Mar 2024 | 176.70 | 176.70 | 173.97 | 175.74 | 175.74 | 79,900 |
08 Mar 2024 | 180.02 | 181.89 | 176.15 | 176.54 | 176.54 | 95,700 |
07 Mar 2024 | 175.54 | 180.40 | 175.54 | 178.38 | 178.38 | 141,500 |
06 Mar 2024 | 172.45 | 175.00 | 171.29 | 173.93 | 173.93 | 123,900 |
05 Mar 2024 | 174.59 | 174.95 | 168.76 | 169.70 | 169.70 | 123,500 |
04 Mar 2024 | 176.78 | 177.76 | 174.32 | 176.39 | 176.39 | 124,000 |
01 Mar 2024 | 173.27 | 176.09 | 172.64 | 175.28 | 175.28 | 140,600 |
29 Feb 2024 | 169.99 | 174.46 | 169.18 | 172.94 | 172.94 | 432,500 |
28 Feb 2024 | 158.40 | 168.30 | 157.06 | 167.45 | 167.45 | 267,100 |
27 Feb 2024 | 158.55 | 159.41 | 155.69 | 157.31 | 157.31 | 210,900 |
26 Feb 2024 | 157.77 | 158.76 | 156.60 | 158.25 | 158.25 | 77,100 |
23 Feb 2024 | 158.05 | 161.40 | 157.22 | 158.54 | 158.54 | 125,300 |
22 Feb 2024 | 158.70 | 159.90 | 157.70 | 158.31 | 158.31 | 130,100 |
21 Feb 2024 | 158.36 | 158.36 | 155.37 | 157.48 | 157.48 | 146,800 |
20 Feb 2024 | 158.20 | 161.76 | 155.90 | 159.87 | 159.87 | 176,800 |
16 Feb 2024 | 162.99 | 163.41 | 160.25 | 161.03 | 161.03 | 92,200 |
15 Feb 2024 | 161.98 | 165.13 | 161.35 | 163.87 | 163.87 | 132,100 |
14 Feb 2024 | 158.14 | 160.56 | 156.71 | 159.34 | 159.34 | 129,300 |
13 Feb 2024 | 159.03 | 161.25 | 152.75 | 155.18 | 155.18 | 190,300 |
12 Feb 2024 | 167.44 | 168.74 | 165.67 | 166.29 | 166.29 | 133,800 |
09 Feb 2024 | 163.86 | 167.76 | 161.57 | 167.44 | 167.44 | 114,900 |
08 Feb 2024 | 161.13 | 166.92 | 161.13 | 163.28 | 163.28 | 194,000 |
07 Feb 2024 | 158.83 | 161.65 | 157.00 | 160.52 | 160.52 | 106,900 |
06 Feb 2024 | 155.01 | 158.55 | 153.73 | 158.13 | 158.13 | 63,300 |
05 Feb 2024 | 155.52 | 156.99 | 154.20 | 155.50 | 155.50 | 89,800 |
02 Feb 2024 | 155.45 | 158.18 | 154.45 | 157.17 | 157.17 | 74,700 |
01 Feb 2024 | 156.24 | 158.33 | 154.14 | 157.40 | 157.40 | 132,500 |
31 Jan 2024 | 160.66 | 160.94 | 154.33 | 154.55 | 154.55 | 138,100 |
30 Jan 2024 | 161.46 | 162.58 | 160.63 | 161.50 | 161.50 | 105,900 |
29 Jan 2024 | 156.72 | 162.40 | 156.30 | 162.25 | 162.25 | 99,300 |
26 Jan 2024 | 160.88 | 160.88 | 156.64 | 157.24 | 157.24 | 74,300 |
25 Jan 2024 | 161.65 | 161.65 | 158.37 | 159.61 | 159.61 | 87,800 |
24 Jan 2024 | 163.76 | 163.76 | 157.53 | 158.37 | 158.37 | 85,600 |
23 Jan 2024 | 164.15 | 164.15 | 159.41 | 161.47 | 161.47 | 100,300 |
22 Jan 2024 | 159.81 | 163.01 | 159.37 | 161.66 | 161.66 | 94,300 |
19 Jan 2024 | 157.93 | 157.93 | 154.30 | 157.45 | 157.45 | 139,700 |
18 Jan 2024 | 151.75 | 158.79 | 151.07 | 156.49 | 156.49 | 187,500 |
17 Jan 2024 | 151.00 | 152.51 | 150.72 | 151.59 | 151.59 | 150,800 |
16 Jan 2024 | 153.69 | 155.14 | 152.93 | 153.96 | 153.96 | 119,400 |
12 Jan 2024 | 160.48 | 161.07 | 155.30 | 155.69 | 155.69 | 80,600 |
11 Jan 2024 | 157.60 | 159.84 | 155.95 | 157.87 | 157.87 | 101,200 |
10 Jan 2024 | 155.39 | 159.04 | 154.07 | 159.00 | 159.00 | 99,100 |
09 Jan 2024 | 154.35 | 157.50 | 154.01 | 155.10 | 155.10 | 91,100 |
08 Jan 2024 | 154.70 | 158.09 | 154.00 | 157.51 | 157.51 | 108,000 |
05 Jan 2024 | 153.35 | 156.46 | 153.29 | 153.88 | 153.88 | 143,800 |
04 Jan 2024 | 156.21 | 156.95 | 154.53 | 155.23 | 155.23 | 131,500 |
03 Jan 2024 | 163.71 | 163.71 | 155.15 | 155.82 | 155.82 | 179,500 |
02 Jan 2024 | 166.64 | 166.70 | 162.61 | 164.30 | 164.30 | 116,400 |
29 Dec 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 168.41 | 110,000 |
28 Dec 2023 | 171.94 | 172.24 | 170.30 | 171.53 | 171.53 | 76,900 |
27 Dec 2023 | 171.39 | 172.87 | 170.65 | 171.75 | 171.75 | 103,700 |
26 Dec 2023 | 169.80 | 171.94 | 168.80 | 171.27 | 171.27 | 94,000 |
22 Dec 2023 | 169.72 | 171.51 | 168.35 | 168.71 | 168.71 | 106,300 |
21 Dec 2023 | 166.70 | 168.54 | 165.44 | 168.36 | 168.36 | 95,700 |
20 Dec 2023 | 168.09 | 170.41 | 164.33 | 164.41 | 164.41 | 213,800 |
19 Dec 2023 | 168.31 | 172.11 | 167.59 | 167.86 | 167.86 | 210,500 |
18 Dec 2023 | 169.27 | 170.41 | 166.80 | 166.85 | 166.85 | 251,100 |
15 Dec 2023 | 167.91 | 169.26 | 164.55 | 168.15 | 168.15 | 622,300 |
14 Dec 2023 | 162.09 | 167.78 | 160.17 | 166.96 | 166.96 | 236,800 |
13 Dec 2023 | 155.22 | 160.00 | 152.71 | 159.94 | 159.94 | 177,600 |
12 Dec 2023 | 155.62 | 155.71 | 154.34 | 155.04 | 155.04 | 149,700 |
11 Dec 2023 | 154.01 | 156.12 | 154.01 | 155.52 | 155.52 | 212,500 |
08 Dec 2023 | 150.50 | 154.50 | 150.50 | 153.89 | 153.89 | 142,600 |
07 Dec 2023 | 150.94 | 153.58 | 150.34 | 151.46 | 151.46 | 120,500 |
06 Dec 2023 | 148.49 | 152.12 | 148.09 | 150.71 | 150.71 | 237,000 |
05 Dec 2023 | 148.75 | 148.76 | 145.24 | 146.71 | 146.71 | 151,600 |
04 Dec 2023 | 146.96 | 150.06 | 146.96 | 149.20 | 149.20 | 169,400 |
01 Dec 2023 | 143.95 | 148.92 | 142.35 | 147.84 | 147.84 | 142,100 |
30 Nov 2023 | 145.19 | 145.19 | 142.87 | 144.44 | 144.44 | 229,300 |
29 Nov 2023 | 146.47 | 149.01 | 143.81 | 144.33 | 144.33 | 173,500 |
28 Nov 2023 | 144.88 | 146.96 | 143.96 | 144.38 | 144.38 | 159,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |