Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 127.56 | 127.88 | 123.53 | 124.27 | 124.27 | 3,875,595 |
02 May 2024 | 127.66 | 128.59 | 124.60 | 125.46 | 125.46 | 3,795,400 |
01 May 2024 | 127.02 | 129.62 | 123.39 | 126.42 | 126.42 | 4,214,300 |
30 Apr 2024 | 128.25 | 129.84 | 125.45 | 125.50 | 125.50 | 3,417,800 |
29 Apr 2024 | 132.00 | 132.02 | 128.46 | 129.07 | 129.07 | 2,730,600 |
26 Apr 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 131.45 | 5,116,600 |
25 Apr 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 125.25 | 2,950,800 |
24 Apr 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 127.07 | 3,283,700 |
23 Apr 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 126.44 | 5,101,200 |
22 Apr 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 122.07 | 2,971,400 |
19 Apr 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 120.09 | 3,583,000 |
18 Apr 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 125.02 | 2,595,600 |
17 Apr 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 123.55 | 3,477,100 |
16 Apr 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 126.95 | 3,016,900 |
15 Apr 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 125.82 | 3,846,300 |
12 Apr 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 127.51 | 3,649,600 |
11 Apr 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 130.80 | 5,160,800 |
10 Apr 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 125.82 | 3,279,800 |
09 Apr 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 125.44 | 1,913,800 |
08 Apr 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 125.76 | 1,475,400 |
05 Apr 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 124.40 | 2,527,700 |
04 Apr 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 120.72 | 2,736,500 |
03 Apr 2024 | 123.83 | 125.47 | 121.46 | 121.51 | 121.51 | 2,742,000 |
02 Apr 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 124.39 | 2,680,300 |
01 Apr 2024 | 123.86 | 124.32 | 121.56 | 123.15 | 123.15 | 2,187,800 |
28 Mar 2024 | 123.16 | 125.36 | 122.15 | 123.60 | 123.60 | 1,887,200 |
27 Mar 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 123.51 | 2,281,800 |
26 Mar 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 123.45 | 2,132,900 |
25 Mar 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 122.66 | 1,140,900 |
22 Mar 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 123.02 | 1,503,800 |
21 Mar 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 122.86 | 2,096,300 |
20 Mar 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 123.44 | 2,929,600 |
19 Mar 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 121.81 | 2,699,000 |
18 Mar 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 120.87 | 2,068,700 |
15 Mar 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 120.42 | 4,325,700 |
14 Mar 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 122.65 | 2,720,700 |
13 Mar 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 123.59 | 3,302,700 |
12 Mar 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 122.99 | 3,067,100 |
11 Mar 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 121.45 | 3,695,700 |
08 Mar 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 121.31 | 3,724,700 |
07 Mar 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 122.89 | 3,884,600 |
06 Mar 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 124.59 | 4,474,600 |
05 Mar 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 123.53 | 6,143,600 |
04 Mar 2024 | 129.39 | 131.87 | 126.40 | 130.67 | 130.67 | 5,378,200 |
01 Mar 2024 | 131.75 | 131.94 | 129.20 | 130.22 | 130.22 | 3,469,000 |
29 Feb 2024 | 130.47 | 134.30 | 129.41 | 131.46 | 131.46 | 5,176,400 |
28 Feb 2024 | 129.79 | 132.05 | 128.83 | 130.47 | 130.47 | 2,108,100 |
27 Feb 2024 | 130.86 | 132.18 | 129.90 | 130.95 | 130.95 | 1,963,200 |
26 Feb 2024 | 130.00 | 131.50 | 128.78 | 129.35 | 129.35 | 2,323,900 |
23 Feb 2024 | 131.77 | 132.78 | 129.13 | 129.51 | 129.51 | 3,498,400 |
22 Feb 2024 | 130.20 | 132.52 | 129.76 | 131.12 | 131.12 | 4,298,600 |
21 Feb 2024 | 124.81 | 126.65 | 123.43 | 125.84 | 125.84 | 3,501,300 |
20 Feb 2024 | 128.00 | 129.05 | 125.10 | 127.66 | 127.66 | 3,732,100 |
16 Feb 2024 | 131.98 | 132.48 | 128.44 | 129.74 | 129.74 | 4,976,100 |
15 Feb 2024 | 136.36 | 137.45 | 131.32 | 131.84 | 131.84 | 6,140,200 |
14 Feb 2024 | 134.79 | 137.93 | 133.41 | 136.15 | 136.15 | 8,112,800 |
13 Feb 2024 | 126.50 | 138.61 | 123.50 | 131.68 | 131.68 | 15,677,800 |
12 Feb 2024 | 135.13 | 137.10 | 133.31 | 134.85 | 134.85 | 9,412,800 |
09 Feb 2024 | 135.81 | 137.85 | 134.68 | 134.91 | 134.91 | 6,683,400 |
08 Feb 2024 | 128.08 | 133.24 | 127.87 | 131.45 | 131.45 | 4,361,300 |
07 Feb 2024 | 131.30 | 132.87 | 130.16 | 130.62 | 130.62 | 3,696,300 |
06 Feb 2024 | 132.08 | 132.78 | 126.85 | 129.18 | 129.18 | 3,693,800 |
05 Feb 2024 | 135.14 | 137.93 | 129.80 | 131.14 | 131.14 | 4,089,800 |
02 Feb 2024 | 132.01 | 135.22 | 130.25 | 134.31 | 134.31 | 7,691,900 |
01 Feb 2024 | 125.67 | 127.55 | 123.87 | 126.90 | 126.90 | 3,222,400 |
31 Jan 2024 | 123.29 | 127.32 | 122.55 | 124.44 | 124.44 | 3,983,600 |
30 Jan 2024 | 128.36 | 129.06 | 125.51 | 126.83 | 126.83 | 3,371,500 |
29 Jan 2024 | 124.78 | 128.94 | 124.59 | 128.87 | 128.87 | 3,609,600 |
26 Jan 2024 | 121.46 | 124.92 | 120.59 | 123.95 | 123.95 | 4,501,600 |
25 Jan 2024 | 123.61 | 123.69 | 119.34 | 122.19 | 122.19 | 9,432,000 |
24 Jan 2024 | 130.49 | 130.49 | 122.22 | 122.58 | 122.58 | 10,499,800 |
23 Jan 2024 | 133.00 | 133.15 | 128.56 | 129.01 | 129.01 | 5,797,500 |
22 Jan 2024 | 133.40 | 136.07 | 131.79 | 132.98 | 132.98 | 4,908,000 |
19 Jan 2024 | 128.05 | 130.50 | 126.62 | 130.31 | 130.31 | 3,929,200 |
18 Jan 2024 | 128.21 | 128.64 | 123.92 | 126.92 | 126.92 | 4,072,000 |
17 Jan 2024 | 122.81 | 126.07 | 120.28 | 126.03 | 126.03 | 6,172,400 |
16 Jan 2024 | 122.76 | 124.89 | 121.96 | 123.79 | 123.79 | 3,105,600 |
12 Jan 2024 | 121.00 | 123.09 | 120.01 | 123.00 | 123.00 | 3,664,200 |
11 Jan 2024 | 121.46 | 121.86 | 118.43 | 120.88 | 120.88 | 3,001,600 |
10 Jan 2024 | 121.75 | 122.00 | 118.43 | 120.19 | 120.19 | 4,219,600 |
09 Jan 2024 | 118.46 | 121.74 | 118.28 | 121.18 | 121.18 | 2,560,100 |
08 Jan 2024 | 116.61 | 119.84 | 116.61 | 119.25 | 119.25 | 3,002,400 |
05 Jan 2024 | 113.02 | 117.04 | 112.99 | 115.99 | 115.99 | 4,539,100 |
04 Jan 2024 | 111.64 | 113.86 | 110.69 | 113.02 | 113.02 | 3,675,300 |
03 Jan 2024 | 113.76 | 114.23 | 111.27 | 112.42 | 112.42 | 3,666,000 |
02 Jan 2024 | 119.22 | 119.22 | 114.28 | 115.08 | 115.08 | 4,431,200 |
29 Dec 2023 | 123.00 | 123.72 | 120.89 | 121.38 | 121.38 | 2,193,300 |
28 Dec 2023 | 124.00 | 124.48 | 122.82 | 123.28 | 123.28 | 1,506,200 |
27 Dec 2023 | 124.00 | 124.16 | 122.61 | 123.60 | 123.60 | 1,400,300 |
26 Dec 2023 | 122.85 | 123.82 | 122.25 | 123.56 | 123.56 | 1,142,800 |
22 Dec 2023 | 123.21 | 123.46 | 121.21 | 122.49 | 122.49 | 2,201,500 |
21 Dec 2023 | 122.75 | 123.13 | 120.66 | 122.48 | 122.48 | 2,426,900 |
20 Dec 2023 | 121.67 | 123.49 | 120.16 | 120.62 | 120.62 | 2,606,800 |
19 Dec 2023 | 124.45 | 124.69 | 121.58 | 122.41 | 122.41 | 2,753,100 |
18 Dec 2023 | 122.44 | 124.15 | 121.69 | 123.27 | 123.27 | 2,550,900 |
15 Dec 2023 | 121.59 | 123.82 | 120.72 | 122.60 | 122.60 | 6,433,300 |
14 Dec 2023 | 119.01 | 120.96 | 117.68 | 120.65 | 120.65 | 5,620,800 |
13 Dec 2023 | 114.72 | 117.46 | 113.50 | 117.23 | 117.23 | 4,162,600 |
12 Dec 2023 | 113.46 | 115.50 | 112.59 | 114.66 | 114.66 | 1,939,500 |
11 Dec 2023 | 114.82 | 115.90 | 114.10 | 114.73 | 114.73 | 2,689,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |