Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 128.98 | 131.10 | 127.28 | 129.36 | 129.36 | 2,400,609 |
22 Apr 2024 | 128.46 | 131.11 | 124.77 | 127.27 | 127.27 | 3,954,600 |
19 Apr 2024 | 130.09 | 130.49 | 125.05 | 127.18 | 127.18 | 4,547,400 |
18 Apr 2024 | 131.24 | 133.01 | 129.68 | 130.10 | 130.10 | 2,705,600 |
17 Apr 2024 | 136.07 | 136.07 | 129.78 | 130.90 | 130.90 | 2,554,100 |
16 Apr 2024 | 133.05 | 134.65 | 132.22 | 133.84 | 133.84 | 1,887,400 |
15 Apr 2024 | 139.02 | 140.37 | 131.91 | 132.90 | 132.90 | 2,776,500 |
12 Apr 2024 | 139.74 | 139.86 | 137.20 | 138.38 | 138.38 | 1,997,200 |
11 Apr 2024 | 138.90 | 141.19 | 138.36 | 140.95 | 140.95 | 2,565,400 |
10 Apr 2024 | 133.00 | 137.45 | 132.30 | 137.18 | 137.18 | 3,178,400 |
09 Apr 2024 | 136.99 | 138.00 | 133.65 | 136.77 | 136.77 | 2,546,200 |
08 Apr 2024 | 139.00 | 139.62 | 135.85 | 137.43 | 137.43 | 1,843,100 |
05 Apr 2024 | 135.69 | 139.75 | 134.69 | 139.56 | 139.56 | 2,534,400 |
04 Apr 2024 | 141.60 | 142.76 | 134.45 | 134.61 | 134.61 | 2,669,100 |
03 Apr 2024 | 136.97 | 140.20 | 136.33 | 138.78 | 138.78 | 2,365,100 |
02 Apr 2024 | 136.44 | 138.61 | 135.01 | 137.50 | 137.50 | 2,572,800 |
01 Apr 2024 | 137.91 | 139.60 | 137.11 | 138.25 | 138.25 | 2,358,400 |
28 Mar 2024 | 139.15 | 140.00 | 137.60 | 137.72 | 137.72 | 3,054,700 |
27 Mar 2024 | 142.55 | 143.34 | 138.05 | 138.88 | 138.88 | 2,171,900 |
26 Mar 2024 | 138.44 | 140.93 | 138.09 | 140.26 | 140.26 | 3,506,600 |
25 Mar 2024 | 137.05 | 138.90 | 136.74 | 137.82 | 137.82 | 2,162,800 |
22 Mar 2024 | 136.81 | 137.75 | 135.71 | 137.24 | 137.24 | 1,387,100 |
21 Mar 2024 | 139.90 | 140.00 | 136.68 | 136.76 | 136.76 | 2,532,900 |
20 Mar 2024 | 131.25 | 138.00 | 131.05 | 137.91 | 137.91 | 3,141,500 |
19 Mar 2024 | 128.57 | 130.88 | 127.24 | 130.83 | 130.83 | 3,697,800 |
18 Mar 2024 | 132.90 | 132.90 | 128.31 | 129.58 | 129.58 | 3,823,800 |
15 Mar 2024 | 133.65 | 134.80 | 130.37 | 130.55 | 130.55 | 4,411,100 |
14 Mar 2024 | 132.30 | 133.96 | 130.29 | 132.55 | 132.55 | 3,145,800 |
13 Mar 2024 | 130.09 | 133.26 | 129.95 | 132.42 | 132.42 | 3,159,500 |
12 Mar 2024 | 128.77 | 131.41 | 128.25 | 130.45 | 130.45 | 3,959,400 |
11 Mar 2024 | 131.25 | 131.42 | 127.85 | 128.77 | 128.77 | 3,529,200 |
08 Mar 2024 | 133.35 | 134.74 | 129.31 | 131.80 | 131.80 | 4,138,600 |
07 Mar 2024 | 133.53 | 134.14 | 131.92 | 133.20 | 133.20 | 2,898,800 |
06 Mar 2024 | 133.09 | 133.38 | 129.93 | 132.13 | 132.13 | 3,942,800 |
05 Mar 2024 | 131.21 | 132.57 | 129.21 | 130.90 | 130.90 | 3,723,600 |
04 Mar 2024 | 132.01 | 134.43 | 131.27 | 132.40 | 132.40 | 5,649,500 |
01 Mar 2024 | 124.50 | 129.60 | 124.50 | 127.43 | 127.43 | 4,456,400 |
29 Feb 2024 | 123.35 | 124.83 | 122.71 | 124.57 | 124.57 | 3,371,600 |
28 Feb 2024 | 122.54 | 124.31 | 121.64 | 122.44 | 122.44 | 2,132,500 |
27 Feb 2024 | 120.96 | 124.19 | 120.26 | 123.70 | 123.70 | 2,926,100 |
26 Feb 2024 | 121.25 | 121.26 | 118.61 | 119.89 | 119.89 | 3,114,600 |
23 Feb 2024 | 121.20 | 123.87 | 120.04 | 121.76 | 121.76 | 3,034,400 |
22 Feb 2024 | 122.39 | 124.04 | 120.02 | 121.41 | 121.41 | 7,053,000 |
21 Feb 2024 | 115.22 | 117.20 | 112.89 | 114.69 | 114.69 | 3,487,600 |
20 Feb 2024 | 115.01 | 115.64 | 110.50 | 115.48 | 115.48 | 7,963,400 |
16 Feb 2024 | 111.88 | 116.86 | 109.00 | 116.01 | 116.01 | 19,460,100 |
15 Feb 2024 | 118.59 | 126.65 | 118.50 | 126.27 | 126.27 | 9,254,500 |
14 Feb 2024 | 119.27 | 120.33 | 117.76 | 120.01 | 120.01 | 4,945,400 |
13 Feb 2024 | 114.73 | 117.66 | 113.29 | 116.39 | 116.39 | 3,498,500 |
12 Feb 2024 | 118.47 | 120.57 | 118.03 | 118.44 | 118.44 | 3,625,200 |
09 Feb 2024 | 119.18 | 119.79 | 118.00 | 119.31 | 119.31 | 3,037,400 |
08 Feb 2024 | 116.32 | 119.30 | 115.32 | 118.30 | 118.30 | 3,580,000 |
07 Feb 2024 | 112.34 | 117.06 | 112.02 | 114.33 | 114.33 | 5,495,400 |
06 Feb 2024 | 109.71 | 113.37 | 108.23 | 112.34 | 112.34 | 4,109,800 |
05 Feb 2024 | 108.38 | 109.03 | 107.12 | 108.12 | 108.12 | 2,383,000 |
02 Feb 2024 | 107.08 | 109.99 | 105.20 | 109.50 | 109.50 | 2,561,300 |
01 Feb 2024 | 104.89 | 107.81 | 104.76 | 107.30 | 107.30 | 2,171,800 |
31 Jan 2024 | 104.79 | 106.72 | 103.91 | 104.20 | 104.20 | 2,638,000 |
30 Jan 2024 | 109.73 | 110.38 | 105.39 | 105.47 | 105.47 | 4,319,900 |
29 Jan 2024 | 108.22 | 110.49 | 107.44 | 110.45 | 110.45 | 3,181,000 |
26 Jan 2024 | 107.37 | 108.74 | 106.88 | 108.24 | 108.24 | 2,310,100 |
25 Jan 2024 | 109.06 | 109.06 | 106.54 | 107.52 | 107.52 | 2,287,700 |
24 Jan 2024 | 106.93 | 107.63 | 105.84 | 107.12 | 107.12 | 4,209,000 |
23 Jan 2024 | 105.93 | 106.04 | 103.57 | 105.69 | 105.69 | 2,078,800 |
22 Jan 2024 | 106.65 | 107.88 | 104.52 | 104.66 | 104.66 | 2,276,600 |
19 Jan 2024 | 105.32 | 106.56 | 103.60 | 106.33 | 106.33 | 2,658,000 |
18 Jan 2024 | 104.03 | 105.36 | 103.05 | 104.96 | 104.96 | 2,979,400 |
17 Jan 2024 | 103.02 | 103.90 | 100.28 | 102.89 | 102.89 | 3,469,500 |
16 Jan 2024 | 102.99 | 104.40 | 102.82 | 104.02 | 104.02 | 2,423,400 |
12 Jan 2024 | 104.06 | 105.96 | 103.78 | 104.13 | 104.13 | 2,579,800 |
11 Jan 2024 | 105.87 | 105.99 | 102.40 | 103.98 | 103.98 | 2,599,200 |
10 Jan 2024 | 103.77 | 106.19 | 103.67 | 105.59 | 105.59 | 5,387,600 |
09 Jan 2024 | 97.50 | 103.33 | 97.02 | 103.05 | 103.05 | 5,377,000 |
08 Jan 2024 | 99.00 | 99.27 | 96.74 | 98.52 | 98.52 | 4,741,600 |
05 Jan 2024 | 93.54 | 95.76 | 93.53 | 94.81 | 94.81 | 2,441,200 |
04 Jan 2024 | 93.58 | 94.98 | 93.33 | 93.90 | 93.90 | 2,234,000 |
03 Jan 2024 | 95.31 | 95.83 | 93.38 | 93.77 | 93.77 | 4,382,100 |
02 Jan 2024 | 97.80 | 98.54 | 95.37 | 96.46 | 96.46 | 3,527,200 |
29 Dec 2023 | 99.66 | 100.57 | 98.40 | 98.89 | 98.89 | 2,525,400 |
28 Dec 2023 | 100.80 | 100.81 | 99.24 | 100.21 | 100.21 | 2,372,300 |
27 Dec 2023 | 100.24 | 100.90 | 99.62 | 100.69 | 100.69 | 1,939,900 |
26 Dec 2023 | 100.98 | 100.98 | 99.13 | 99.86 | 99.86 | 2,129,400 |
22 Dec 2023 | 100.35 | 101.51 | 99.31 | 100.53 | 100.53 | 3,521,700 |
21 Dec 2023 | 99.99 | 100.88 | 98.50 | 100.56 | 100.56 | 4,070,100 |
20 Dec 2023 | 101.02 | 102.23 | 98.65 | 98.72 | 98.72 | 3,031,500 |
19 Dec 2023 | 103.25 | 103.79 | 101.32 | 101.46 | 101.46 | 4,890,800 |
18 Dec 2023 | 102.58 | 103.66 | 100.74 | 102.71 | 102.71 | 3,861,800 |
15 Dec 2023 | 102.74 | 103.31 | 100.22 | 101.57 | 101.57 | 30,556,000 |
14 Dec 2023 | 101.51 | 102.24 | 99.67 | 101.76 | 101.76 | 5,577,800 |
13 Dec 2023 | 101.19 | 101.48 | 99.13 | 100.43 | 100.43 | 4,899,900 |
12 Dec 2023 | 100.81 | 101.65 | 100.45 | 101.00 | 101.00 | 4,789,500 |
11 Dec 2023 | 102.31 | 103.98 | 100.98 | 101.50 | 101.50 | 8,721,800 |
08 Dec 2023 | 99.00 | 100.73 | 97.46 | 100.00 | 100.00 | 4,301,100 |
07 Dec 2023 | 96.66 | 99.56 | 95.98 | 98.97 | 98.97 | 3,622,600 |
06 Dec 2023 | 98.00 | 99.33 | 96.54 | 96.85 | 96.85 | 3,699,600 |
05 Dec 2023 | 97.98 | 97.98 | 95.07 | 96.24 | 96.24 | 4,771,000 |
04 Dec 2023 | 96.12 | 99.25 | 95.57 | 98.36 | 98.36 | 4,702,500 |
01 Dec 2023 | 93.05 | 96.71 | 93.05 | 96.58 | 96.58 | 2,948,400 |
30 Nov 2023 | 94.81 | 95.54 | 92.58 | 93.98 | 93.98 | 3,916,000 |
29 Nov 2023 | 95.00 | 96.99 | 93.75 | 94.96 | 94.96 | 6,193,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |