Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 153.30 | 155.50 | 152.05 | 152.50 | 152.50 | 377,835 |
23 Apr 2024 | 148.52 | 155.00 | 147.90 | 152.15 | 152.15 | 191,205 |
22 Apr 2024 | 147.02 | 148.10 | 146.20 | 147.10 | 147.10 | 488,212 |
19 Apr 2024 | 145.75 | 146.70 | 144.45 | 145.92 | 145.92 | 84,674 |
18 Apr 2024 | 145.93 | 146.78 | 142.80 | 146.77 | 146.77 | 198,104 |
17 Apr 2024 | 150.60 | 150.90 | 146.50 | 148.23 | 148.23 | 123,062 |
16 Apr 2024 | 150.73 | 153.15 | 150.25 | 151.10 | 151.10 | 51,826 |
15 Apr 2024 | 152.80 | 155.50 | 151.65 | 152.20 | 152.20 | 179,902 |
12 Apr 2024 | 153.20 | 155.05 | 151.85 | 153.63 | 153.63 | 135,135 |
11 Apr 2024 | 149.95 | 153.05 | 149.40 | 152.76 | 152.76 | 215,477 |
10 Apr 2024 | 153.85 | 154.65 | 149.90 | 150.30 | 150.30 | 325,027 |
09 Apr 2024 | 152.52 | 153.75 | 151.80 | 153.20 | 153.20 | 52,746 |
08 Apr 2024 | 151.63 | 153.45 | 150.75 | 152.50 | 152.50 | 72,980 |
05 Apr 2024 | 152.15 | 156.45 | 150.05 | 151.83 | 151.83 | 202,612 |
04 Apr 2024 | 157.73 | 157.70 | 154.75 | 155.72 | 155.72 | 75,282 |
03 Apr 2024 | 157.27 | 157.85 | 156.05 | 157.30 | 157.30 | 41,125 |
02 Apr 2024 | 163.52 | 164.60 | 157.70 | 158.52 | 158.52 | 199,028 |
28 Mar 2024 | 161.07 | 164.60 | 160.45 | 164.03 | 164.03 | 78,045 |
27 Mar 2024 | 159.02 | 160.40 | 157.70 | 159.96 | 159.96 | 58,016 |
26 Mar 2024 | 159.88 | 160.05 | 158.63 | 159.59 | 159.59 | 50,961 |
25 Mar 2024 | 161.20 | 161.90 | 159.55 | 161.13 | 161.13 | 66,332 |
22 Mar 2024 | 160.85 | 163.10 | 160.50 | 162.22 | 162.22 | 348,185 |
21 Mar 2024 | 158.77 | 161.60 | 158.65 | 160.61 | 160.61 | 35,365 |
20 Mar 2024 | 157.50 | 157.90 | 155.30 | 156.41 | 156.41 | 57,438 |
19 Mar 2024 | 156.30 | 157.30 | 155.90 | 157.20 | 157.20 | 303,392 |
18 Mar 2024 | 156.32 | 158.00 | 155.85 | 156.46 | 156.46 | 43,104 |
15 Mar 2024 | 159.70 | 159.45 | 156.85 | 156.87 | 156.87 | 26,217 |
14 Mar 2024 | 159.75 | 160.85 | 158.85 | 159.80 | 159.80 | 101,911 |
13 Mar 2024 | 161.55 | 162.90 | 159.15 | 160.07 | 160.07 | 55,866 |
12 Mar 2024 | 157.73 | 161.25 | 155.80 | 159.51 | 159.51 | 58,006 |
11 Mar 2024 | 157.23 | 158.50 | 154.55 | 156.52 | 156.52 | 44,701 |
08 Mar 2024 | 156.82 | 158.95 | 154.95 | 157.15 | 157.15 | 112,002 |
07 Mar 2024 | 156.02 | 161.85 | 155.00 | 158.94 | 158.94 | 205,538 |
06 Mar 2024 | 159.13 | 159.50 | 158.05 | 158.44 | 158.44 | 51,595 |
05 Mar 2024 | 157.40 | 160.15 | 157.25 | 159.26 | 159.26 | 41,460 |
04 Mar 2024 | 158.00 | 158.20 | 157.05 | 157.82 | 157.82 | 84,232 |
01 Mar 2024 | 156.93 | 158.90 | 154.00 | 158.05 | 158.05 | 90,705 |
29 Feb 2024 | 159.25 | 160.35 | 157.77 | 158.68 | 158.68 | 172,820 |
28 Feb 2024 | 158.50 | 159.65 | 158.15 | 158.83 | 158.83 | 44,724 |
27 Feb 2024 | 155.77 | 157.88 | 155.80 | 157.19 | 157.19 | 43,778 |
26 Feb 2024 | 158.48 | 159.35 | 156.22 | 157.14 | 157.14 | 81,575 |
23 Feb 2024 | 157.98 | 159.16 | 157.35 | 158.97 | 158.97 | 54,227 |
22 Feb 2024 | 154.80 | 158.05 | 152.65 | 157.16 | 157.16 | 74,657 |
21 Feb 2024 | 152.18 | 153.95 | 150.10 | 151.52 | 151.52 | 156,614 |
20 Feb 2024 | 156.00 | 156.35 | 153.31 | 153.69 | 153.69 | 143,254 |
19 Feb 2024 | 155.27 | 156.65 | 153.85 | 154.59 | 154.59 | 135,988 |
16 Feb 2024 | 156.13 | 157.45 | 153.40 | 156.09 | 156.09 | 157,427 |
15 Feb 2024 | 154.82 | 156.43 | 154.55 | 155.17 | 155.17 | 133,631 |
14 Feb 2024 | 150.75 | 154.50 | 150.45 | 152.01 | 152.01 | 440,514 |
13 Feb 2024 | 151.98 | 153.15 | 150.50 | 151.26 | 151.26 | 155,775 |
12 Feb 2024 | 153.05 | 154.25 | 151.55 | 152.26 | 152.26 | 54,168 |
09 Feb 2024 | 151.50 | 153.10 | 151.40 | 152.34 | 152.34 | 46,808 |
08 Feb 2024 | 149.27 | 152.90 | 149.10 | 150.77 | 150.77 | 73,508 |
07 Feb 2024 | 151.93 | 152.60 | 149.30 | 150.10 | 150.10 | 252,623 |
06 Feb 2024 | 148.63 | 150.40 | 146.50 | 148.04 | 148.04 | 55,642 |
05 Feb 2024 | 146.80 | 149.60 | 146.65 | 147.82 | 147.82 | 164,982 |
02 Feb 2024 | 150.60 | 150.95 | 146.85 | 150.21 | 150.21 | 57,300 |
01 Feb 2024 | 150.95 | 153.35 | 149.50 | 150.75 | 150.75 | 50,101 |
31 Jan 2024 | 151.35 | 153.95 | 151.15 | 152.38 | 152.38 | 79,628 |
30 Jan 2024 | 154.40 | 154.95 | 148.05 | 150.67 | 150.67 | 128,426 |
29 Jan 2024 | 154.30 | 156.85 | 153.10 | 153.73 | 153.73 | 190,414 |
26 Jan 2024 | 153.35 | 157.05 | 151.40 | 154.89 | 154.89 | 420,981 |
25 Jan 2024 | 147.15 | 148.00 | 144.90 | 146.73 | 146.73 | 308,582 |
24 Jan 2024 | 149.27 | 149.45 | 146.83 | 148.03 | 148.03 | 24,590 |
23 Jan 2024 | 148.75 | 149.85 | 148.40 | 149.24 | 149.24 | 40,133 |
22 Jan 2024 | 146.52 | 148.20 | 143.65 | 147.71 | 147.71 | 800,295 |
19 Jan 2024 | 147.50 | 148.50 | 144.70 | 146.23 | 146.23 | 180,865 |
18 Jan 2024 | 146.82 | 147.65 | 146.30 | 146.92 | 146.92 | 68,981 |
17 Jan 2024 | 144.20 | 147.50 | 143.10 | 146.93 | 146.93 | 155,302 |
16 Jan 2024 | 143.35 | 146.60 | 143.25 | 144.63 | 144.63 | 81,336 |
15 Jan 2024 | 144.57 | 146.10 | 143.10 | 144.10 | 144.10 | 30,354 |
12 Jan 2024 | 142.75 | 145.35 | 142.20 | 144.44 | 144.44 | 35,858 |
11 Jan 2024 | 144.15 | 145.15 | 141.95 | 143.35 | 143.35 | 71,778 |
10 Jan 2024 | 142.27 | 144.95 | 141.50 | 143.68 | 143.68 | 62,161 |
09 Jan 2024 | 141.95 | 143.55 | 141.35 | 143.47 | 143.47 | 63,304 |
08 Jan 2024 | 142.38 | 143.20 | 140.50 | 140.75 | 140.75 | 70,204 |
05 Jan 2024 | 142.35 | 142.90 | 140.95 | 142.42 | 142.42 | 64,020 |
04 Jan 2024 | 142.32 | 143.60 | 142.00 | 142.98 | 142.98 | 17,750 |
03 Jan 2024 | 142.55 | 143.10 | 141.25 | 142.38 | 142.38 | 48,627 |
02 Jan 2024 | 143.85 | 145.20 | 141.80 | 142.94 | 142.94 | 45,058 |
29 Dec 2023 | 142.73 | 144.15 | 141.65 | 142.89 | 142.89 | 18,433 |
28 Dec 2023 | 143.25 | 143.40 | 141.40 | 142.90 | 142.90 | 10,036 |
27 Dec 2023 | 141.10 | 142.85 | 141.00 | 141.80 | 141.80 | 33,155 |
22 Dec 2023 | 139.60 | 142.15 | 139.45 | 141.43 | 141.43 | 34,426 |
21 Dec 2023 | 140.13 | 140.80 | 139.60 | 140.51 | 140.51 | 42,827 |
20 Dec 2023 | 142.50 | 143.45 | 140.55 | 140.62 | 140.62 | 48,850 |
19 Dec 2023 | 140.23 | 142.55 | 140.15 | 141.21 | 141.21 | 38,680 |
18 Dec 2023 | 139.48 | 141.60 | 139.00 | 140.60 | 140.60 | 183,612 |
15 Dec 2023 | 139.57 | 142.20 | 137.55 | 139.79 | 139.79 | 188,062 |
14 Dec 2023 | 138.57 | 140.15 | 137.40 | 138.27 | 138.27 | 92,346 |
13 Dec 2023 | 137.75 | 137.45 | 134.35 | 135.53 | 135.53 | 65,217 |
12 Dec 2023 | 140.90 | 142.00 | 135.80 | 140.25 | 140.25 | 277,765 |
11 Dec 2023 | 142.27 | 143.30 | 141.10 | 141.57 | 141.57 | 78,853 |
08 Dec 2023 | 144.75 | 145.45 | 141.25 | 143.52 | 143.52 | 347,095 |
07 Dec 2023 | 140.73 | 144.75 | 140.35 | 143.43 | 143.43 | 1,438,825 |
06 Dec 2023 | 142.95 | 143.40 | 139.00 | 140.77 | 140.77 | 449,393 |
05 Dec 2023 | 162.13 | 163.95 | 159.40 | 162.11 | 162.11 | 119,275 |
04 Dec 2023 | 158.68 | 161.97 | 157.20 | 161.97 | 161.97 | 87,395 |
01 Dec 2023 | 160.07 | 160.25 | 157.89 | 159.03 | 159.03 | 279,231 |
30 Nov 2023 | 159.90 | 161.40 | 157.90 | 159.13 | 159.13 | 98,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |