Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 141.92 | 1,286,300 |
16 May 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 142.86 | 2,658,600 |
15 May 2024 | 141.59 | 141.59 | 139.20 | 140.64 | 140.64 | 1,782,900 |
14 May 2024 | 142.03 | 142.03 | 140.09 | 140.80 | 140.80 | 5,311,600 |
13 May 2024 | 142.00 | 142.80 | 140.73 | 140.84 | 140.84 | 1,221,000 |
10 May 2024 | 143.00 | 143.00 | 140.43 | 141.04 | 141.04 | 1,154,200 |
09 May 2024 | 140.95 | 142.39 | 140.36 | 141.74 | 141.74 | 1,195,800 |
08 May 2024 | 140.18 | 141.73 | 140.03 | 141.68 | 141.68 | 1,287,900 |
07 May 2024 | 142.71 | 143.93 | 141.55 | 141.59 | 141.59 | 1,657,000 |
06 May 2024 | 139.59 | 143.29 | 139.40 | 143.25 | 143.25 | 2,586,700 |
03 May 2024 | 138.68 | 140.94 | 137.99 | 138.21 | 138.21 | 2,090,900 |
02 May 2024 | 139.11 | 139.25 | 136.32 | 137.38 | 137.38 | 2,378,400 |
01 May 2024 | 138.50 | 139.35 | 134.72 | 137.52 | 137.52 | 4,288,400 |
30 Apr 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 139.63 | 2,947,300 |
29 Apr 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 143.36 | 2,662,600 |
26 Apr 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 140.59 | 2,759,900 |
25 Apr 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 137.47 | 5,711,300 |
24 Apr 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 136.73 | 3,002,600 |
23 Apr 2024 | 132.56 | 137.55 | 132.42 | 136.67 | 136.67 | 2,649,900 |
22 Apr 2024 | 129.98 | 133.95 | 129.54 | 131.99 | 131.99 | 3,315,200 |
19 Apr 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 129.21 | 2,965,000 |
18 Apr 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 127.64 | 1,981,200 |
17 Apr 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 127.97 | 2,296,200 |
16 Apr 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 126.60 | 3,058,200 |
15 Apr 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 127.17 | 3,353,100 |
12 Apr 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 127.67 | 3,867,100 |
11 Apr 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 133.75 | 3,514,300 |
10 Apr 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 130.90 | 2,178,600 |
09 Apr 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 133.18 | 3,917,100 |
08 Apr 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 138.29 | 1,596,200 |
05 Apr 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 136.02 | 1,916,600 |
04 Apr 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 135.04 | 4,200,200 |
03 Apr 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 138.49 | 1,687,300 |
02 Apr 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 137.45 | 5,241,300 |
01 Apr 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 140.56 | 2,214,500 |
28 Mar 2024 | 139.67 | 140.28 | 136.98 | 139.01 | 139.01 | 2,770,000 |
27 Mar 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 139.72 | 2,821,900 |
26 Mar 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 136.87 | 2,073,000 |
25 Mar 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 136.27 | 2,407,000 |
22 Mar 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 136.02 | 1,561,600 |
21 Mar 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 135.79 | 2,654,800 |
20 Mar 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 135.53 | 3,017,900 |
19 Mar 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 129.41 | 1,689,600 |
18 Mar 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 128.26 | 2,786,700 |
15 Mar 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 128.92 | 2,951,600 |
14 Mar 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 128.71 | 2,406,000 |
13 Mar 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 132.11 | 3,621,400 |
12 Mar 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 129.74 | 2,493,500 |
11 Mar 2024 | 126.86 | 128.41 | 126.07 | 127.80 | 127.80 | 2,011,300 |
08 Mar 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 127.47 | 2,450,500 |
07 Mar 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 124.35 | 2,351,300 |
06 Mar 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 127.00 | 1,702,300 |
05 Mar 2024 | 124.48 | 126.96 | 124.30 | 126.10 | 126.10 | 2,025,800 |
04 Mar 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 125.30 | 1,973,200 |
01 Mar 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 124.26 | 2,622,400 |
29 Feb 2024 | 122.55 | 123.44 | 121.59 | 123.35 | 123.35 | 2,845,000 |
28 Feb 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 122.09 | 1,957,500 |
27 Feb 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 123.25 | 3,468,200 |
26 Feb 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 119.57 | 2,612,800 |
23 Feb 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 121.91 | 2,583,800 |
22 Feb 2024 | 123.65 | 124.92 | 121.23 | 122.56 | 122.56 | 6,059,800 |
21 Feb 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 114.90 | 1,587,800 |
20 Feb 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 115.14 | 2,265,000 |
16 Feb 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 116.09 | 2,079,200 |
15 Feb 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 117.81 | 2,223,300 |
14 Feb 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 116.63 | 2,598,600 |
13 Feb 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 116.57 | 3,045,600 |
12 Feb 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 117.02 | 3,140,800 |
09 Feb 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 116.97 | 4,447,200 |
08 Feb 2024 | 120.24 | 123.01 | 118.87 | 120.97 | 120.97 | 3,149,600 |
07 Feb 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 119.43 | 3,007,800 |
06 Feb 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 120.57 | 2,963,800 |
05 Feb 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 121.21 | 3,007,500 |
02 Feb 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 123.44 | 5,004,000 |
01 Feb 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 126.96 | 7,838,000 |
31 Jan 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 127.50 | 3,840,800 |
30 Jan 2024 | 128.00 | 129.48 | 125.82 | 126.36 | 126.36 | 2,317,500 |
29 Jan 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 127.39 | 2,587,200 |
26 Jan 2024 | 127.28 | 127.54 | 123.05 | 123.46 | 123.46 | 2,857,900 |
25 Jan 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 127.71 | 1,909,200 |
24 Jan 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 125.49 | 1,485,800 |
23 Jan 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 125.20 | 2,306,400 |
22 Jan 2024 | 127.74 | 128.26 | 125.92 | 126.74 | 126.74 | 2,197,500 |
19 Jan 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 127.00 | 2,393,000 |
18 Jan 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 125.28 | 2,868,000 |
17 Jan 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 122.42 | 1,653,100 |
16 Jan 2024 | 119.93 | 123.69 | 119.27 | 122.80 | 122.80 | 1,888,600 |
12 Jan 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 121.21 | 1,572,100 |
11 Jan 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 123.42 | 1,329,200 |
10 Jan 2024 | 122.75 | 124.82 | 122.28 | 123.60 | 123.60 | 1,440,500 |
09 Jan 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 123.57 | 1,347,600 |
08 Jan 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 124.12 | 2,146,700 |
05 Jan 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 122.65 | 2,773,500 |
04 Jan 2024 | 118.01 | 121.15 | 117.63 | 119.00 | 119.00 | 2,737,400 |
03 Jan 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 117.45 | 3,638,500 |
02 Jan 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 120.14 | 4,642,500 |
29 Dec 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 129.49 | 2,005,700 |
28 Dec 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 129.97 | 1,527,200 |
27 Dec 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 129.92 | 1,701,300 |
26 Dec 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 128.98 | 2,039,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |