Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 139.26 | 140.24 | 138.08 | 139.47 | 139.47 | 1,537 |
25 Apr 2024 | 136.85 | 140.69 | 136.71 | 137.51 | 137.51 | 14,877 |
24 Apr 2024 | 136.71 | 138.14 | 136.33 | 137.41 | 137.41 | 2,123 |
23 Apr 2024 | 133.08 | 136.93 | 132.56 | 136.64 | 136.64 | 3,280 |
22 Apr 2024 | 129.98 | 133.49 | 129.98 | 133.49 | 133.49 | 2,727 |
19 Apr 2024 | 128.00 | 129.64 | 127.35 | 128.50 | 128.50 | 781 |
18 Apr 2024 | 128.43 | 130.62 | 127.48 | 127.68 | 127.68 | 1,285 |
17 Apr 2024 | 129.03 | 130.25 | 126.94 | 127.46 | 127.46 | 980 |
16 Apr 2024 | 125.35 | 128.20 | 125.22 | 127.52 | 127.52 | 1,398 |
15 Apr 2024 | 131.95 | 131.95 | 126.81 | 126.81 | 126.81 | 1,456 |
12 Apr 2024 | 131.05 | 131.16 | 126.40 | 127.12 | 127.12 | 2,772 |
11 Apr 2024 | 130.89 | 132.39 | 130.20 | 132.32 | 132.32 | 862 |
10 Apr 2024 | 130.34 | 133.41 | 129.69 | 131.63 | 131.63 | 1,860 |
09 Apr 2024 | 137.64 | 138.08 | 129.71 | 131.74 | 131.74 | 21,913 |
08 Apr 2024 | 137.18 | 139.50 | 136.50 | 138.38 | 138.38 | 1,972 |
05 Apr 2024 | 135.35 | 137.16 | 134.69 | 134.98 | 134.98 | 2,291 |
04 Apr 2024 | 140.00 | 141.68 | 139.43 | 140.60 | 140.60 | 3,542 |
03 Apr 2024 | 137.17 | 139.16 | 136.92 | 138.09 | 138.09 | 456 |
02 Apr 2024 | 137.18 | 138.10 | 135.37 | 137.87 | 137.87 | 3,223 |
28 Mar 2024 | 139.67 | 140.49 | 136.97 | 138.46 | 138.46 | 3,617 |
27 Mar 2024 | 136.70 | 141.50 | 135.57 | 139.34 | 139.34 | 3,087 |
26 Mar 2024 | 137.09 | 137.87 | 135.95 | 136.62 | 136.62 | 4,225 |
25 Mar 2024 | 136.69 | 138.26 | 135.97 | 136.77 | 136.77 | 1,429 |
22 Mar 2024 | 135.48 | 136.17 | 135.21 | 135.48 | 135.48 | 1,187 |
21 Mar 2024 | 136.50 | 137.52 | 134.86 | 135.14 | 135.14 | 2,132 |
20 Mar 2024 | 129.70 | 134.55 | 129.03 | 134.55 | 134.55 | 2,396 |
19 Mar 2024 | 128.09 | 129.61 | 127.24 | 129.12 | 129.12 | 1,529 |
18 Mar 2024 | 129.68 | 131.24 | 128.50 | 129.61 | 129.61 | 5,180 |
15 Mar 2024 | 129.10 | 130.60 | 128.80 | 129.37 | 129.37 | 2,638 |
14 Mar 2024 | 132.35 | 132.43 | 128.83 | 129.18 | 129.18 | 3,132 |
13 Mar 2024 | 129.99 | 133.06 | 128.18 | 131.93 | 131.93 | 3,591 |
12 Mar 2024 | 128.88 | 128.88 | 127.51 | 127.89 | 127.89 | 415 |
11 Mar 2024 | 126.86 | 128.36 | 126.21 | 128.24 | 128.24 | 509 |
08 Mar 2024 | 125.39 | 128.20 | 125.39 | 126.93 | 126.93 | 549 |
07 Mar 2024 | 128.17 | 129.00 | 124.76 | 124.88 | 124.88 | 469 |
06 Mar 2024 | 126.66 | 128.99 | 126.37 | 126.57 | 126.57 | 1,148 |
05 Mar 2024 | 124.48 | 126.87 | 124.48 | 126.68 | 126.68 | 898 |
04 Mar 2024 | 126.67 | 127.41 | 125.46 | 126.74 | 126.74 | 1,150 |
01 Mar 2024 | 123.19 | 126.46 | 122.44 | 125.22 | 125.22 | 964 |
29 Feb 2024 | 122.55 | 123.30 | 121.71 | 122.42 | 122.42 | 199 |
28 Feb 2024 | 122.20 | 123.25 | 121.19 | 122.30 | 122.30 | 349 |
27 Feb 2024 | 125.50 | 126.82 | 122.65 | 123.35 | 123.35 | 2,310 |
26 Feb 2024 | 121.50 | 123.00 | 119.55 | 119.95 | 119.95 | 1,061 |
23 Feb 2024 | 122.14 | 123.25 | 120.85 | 123.14 | 123.14 | 725 |
22 Feb 2024 | 121.65 | 124.83 | 121.43 | 123.32 | 123.32 | 2,929 |
21 Feb 2024 | 114.51 | 115.37 | 113.81 | 115.22 | 115.22 | 1,193 |
20 Feb 2024 | 115.71 | 115.86 | 113.09 | 114.90 | 114.90 | 2,097 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 117.81 | 117.81 | 116.17 | 116.29 | 116.29 | 1,055 |
15 Feb 2024 | 118.06 | 120.13 | 117.52 | 118.11 | 118.11 | 984 |
14 Feb 2024 | 117.72 | 118.04 | 114.54 | 115.47 | 115.47 | 659 |
13 Feb 2024 | 115.24 | 117.74 | 114.33 | 115.76 | 115.76 | 526 |
12 Feb 2024 | 117.30 | 118.88 | 116.55 | 117.68 | 117.68 | 1,173 |
09 Feb 2024 | 120.84 | 120.84 | 115.80 | 116.24 | 116.24 | 2,194 |
08 Feb 2024 | 120.24 | 122.82 | 118.81 | 122.12 | 122.12 | 363 |
07 Feb 2024 | 121.02 | 121.54 | 119.92 | 120.50 | 120.50 | 4,591 |
06 Feb 2024 | 121.22 | 122.09 | 119.43 | 120.70 | 120.70 | 501 |
05 Feb 2024 | 121.98 | 123.72 | 120.67 | 120.69 | 120.69 | 551 |
02 Feb 2024 | 125.68 | 126.42 | 121.23 | 121.23 | 121.23 | 1,085 |
01 Feb 2024 | 130.83 | 133.57 | 122.44 | 124.33 | 124.33 | 11,009 |
31 Jan 2024 | 125.68 | 128.89 | 125.65 | 128.14 | 128.14 | 2,273 |
30 Jan 2024 | 128.00 | 129.22 | 125.86 | 126.23 | 126.23 | 2,654 |
29 Jan 2024 | 123.63 | 126.34 | 123.63 | 126.34 | 126.34 | 2,534 |
26 Jan 2024 | 127.28 | 127.37 | 124.59 | 124.74 | 124.74 | 1,266 |
25 Jan 2024 | 126.54 | 126.79 | 126.05 | 126.39 | 126.39 | 1,811 |
24 Jan 2024 | 126.72 | 126.91 | 125.01 | 125.62 | 125.62 | 3,249 |
23 Jan 2024 | 126.09 | 128.05 | 125.12 | 125.12 | 125.12 | 2,140 |
22 Jan 2024 | 127.75 | 128.18 | 126.28 | 126.51 | 126.51 | 3,151 |
19 Jan 2024 | 126.01 | 126.05 | 123.87 | 125.79 | 125.79 | 2,142 |
18 Jan 2024 | 124.20 | 126.60 | 122.75 | 124.11 | 124.11 | 3,217 |
17 Jan 2024 | 120.97 | 123.44 | 120.97 | 123.03 | 123.03 | 1,170 |
16 Jan 2024 | 119.93 | 123.70 | 119.64 | 123.32 | 123.32 | 2,898 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 123.03 | 123.09 | 119.92 | 121.28 | 121.28 | 1,736 |
11 Jan 2024 | 123.55 | 123.78 | 121.77 | 123.22 | 123.22 | 746 |
10 Jan 2024 | 123.57 | 124.79 | 122.13 | 124.04 | 124.04 | 8,931 |
09 Jan 2024 | 122.58 | 124.11 | 122.42 | 123.75 | 123.75 | 494 |
08 Jan 2024 | 123.85 | 124.39 | 122.34 | 124.14 | 124.14 | 1,818 |
05 Jan 2024 | 118.87 | 122.08 | 118.54 | 122.08 | 122.08 | 365 |
04 Jan 2024 | 119.00 | 121.06 | 118.01 | 120.22 | 120.22 | 1,735 |
03 Jan 2024 | 117.66 | 119.18 | 115.99 | 117.45 | 117.45 | 1,930 |
02 Jan 2024 | 127.25 | 127.49 | 119.52 | 119.58 | 119.58 | 6,996 |
29 Dec 2023 | 129.66 | 130.90 | 129.47 | 129.97 | 129.97 | 1,606 |
28 Dec 2023 | 129.88 | 131.00 | 128.89 | 129.29 | 129.29 | 1,283 |
27 Dec 2023 | 129.18 | 129.26 | 128.34 | 128.56 | 128.56 | 1,050 |
22 Dec 2023 | 127.16 | 128.97 | 126.75 | 127.49 | 127.49 | 4,984 |
21 Dec 2023 | 121.19 | 126.09 | 121.19 | 125.95 | 125.95 | 1,425 |
20 Dec 2023 | 123.71 | 124.34 | 122.93 | 123.06 | 123.06 | 448 |
19 Dec 2023 | 121.10 | 124.15 | 121.01 | 123.98 | 123.98 | 9,487 |
18 Dec 2023 | 122.52 | 122.69 | 121.38 | 121.89 | 121.89 | 10,459 |
15 Dec 2023 | 121.10 | 123.71 | 120.85 | 122.76 | 122.76 | 4,140 |
14 Dec 2023 | 120.47 | 123.15 | 120.47 | 121.24 | 121.24 | 31,971 |
13 Dec 2023 | 120.49 | 120.49 | 118.67 | 118.76 | 118.76 | 1,554 |
12 Dec 2023 | 120.50 | 120.87 | 119.57 | 120.26 | 120.26 | 1,416 |
11 Dec 2023 | 120.23 | 120.76 | 119.23 | 119.26 | 119.26 | 1,041 |
08 Dec 2023 | 120.02 | 120.48 | 119.23 | 120.24 | 120.24 | 1,013 |
07 Dec 2023 | 118.17 | 119.90 | 117.96 | 119.29 | 119.29 | 1,552 |
06 Dec 2023 | 115.14 | 119.00 | 115.00 | 118.56 | 118.56 | 3,125 |
05 Dec 2023 | 113.45 | 114.39 | 112.74 | 113.82 | 113.82 | 1,741 |
04 Dec 2023 | 110.67 | 114.09 | 110.67 | 113.88 | 113.88 | 3,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |