Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 143.00 | 145.04 | 131.27 | 134.45 | 134.45 | 2,541,405 |
02 May 2024 | 141.37 | 143.23 | 139.72 | 142.24 | 142.24 | 1,893,600 |
01 May 2024 | 138.11 | 140.75 | 136.35 | 139.75 | 139.75 | 1,127,600 |
30 Apr 2024 | 137.62 | 139.48 | 137.14 | 139.01 | 139.01 | 947,400 |
29 Apr 2024 | 133.23 | 139.24 | 133.23 | 138.14 | 138.14 | 990,800 |
26 Apr 2024 | 131.70 | 134.01 | 130.96 | 133.51 | 133.51 | 477,700 |
25 Apr 2024 | 132.57 | 133.18 | 131.34 | 132.77 | 132.77 | 519,300 |
24 Apr 2024 | 133.10 | 134.29 | 132.73 | 132.74 | 132.74 | 472,900 |
23 Apr 2024 | 133.01 | 135.71 | 132.90 | 133.91 | 133.91 | 402,000 |
22 Apr 2024 | 128.75 | 132.72 | 128.69 | 132.52 | 132.52 | 673,300 |
19 Apr 2024 | 126.81 | 128.54 | 125.97 | 127.82 | 127.82 | 487,100 |
18 Apr 2024 | 127.60 | 128.57 | 125.64 | 126.11 | 126.11 | 749,500 |
17 Apr 2024 | 130.64 | 130.64 | 126.84 | 127.64 | 127.64 | 555,000 |
16 Apr 2024 | 130.48 | 130.98 | 128.69 | 129.78 | 129.78 | 345,900 |
15 Apr 2024 | 132.28 | 133.08 | 129.86 | 129.96 | 129.96 | 451,200 |
12 Apr 2024 | 130.70 | 131.82 | 129.52 | 130.42 | 130.42 | 513,100 |
11 Apr 2024 | 132.61 | 132.61 | 130.78 | 131.40 | 131.40 | 342,300 |
10 Apr 2024 | 133.01 | 134.48 | 131.99 | 132.06 | 132.06 | 454,500 |
09 Apr 2024 | 134.60 | 134.81 | 133.19 | 134.08 | 134.08 | 310,500 |
08 Apr 2024 | 133.72 | 134.24 | 132.48 | 133.73 | 133.73 | 383,100 |
05 Apr 2024 | 133.18 | 134.41 | 132.35 | 133.61 | 133.61 | 474,700 |
04 Apr 2024 | 136.40 | 136.40 | 132.72 | 132.95 | 132.95 | 555,400 |
03 Apr 2024 | 135.15 | 136.29 | 134.91 | 135.29 | 135.29 | 489,700 |
02 Apr 2024 | 134.74 | 136.16 | 131.81 | 135.04 | 135.04 | 926,400 |
01 Apr 2024 | 138.14 | 138.25 | 136.03 | 137.84 | 137.84 | 455,900 |
28 Mar 2024 | 137.00 | 138.14 | 136.96 | 138.05 | 138.05 | 608,800 |
27 Mar 2024 | 136.41 | 137.00 | 135.69 | 136.85 | 136.85 | 251,900 |
26 Mar 2024 | 135.00 | 136.63 | 134.79 | 135.25 | 135.25 | 431,100 |
25 Mar 2024 | 135.31 | 136.19 | 134.28 | 134.77 | 134.77 | 504,600 |
22 Mar 2024 | 136.40 | 136.86 | 133.16 | 134.11 | 134.11 | 603,200 |
21 Mar 2024 | 138.93 | 139.35 | 135.00 | 136.24 | 136.24 | 704,400 |
20 Mar 2024 | 138.47 | 139.38 | 137.20 | 138.78 | 138.78 | 626,000 |
19 Mar 2024 | 137.17 | 138.78 | 137.17 | 138.33 | 138.33 | 620,800 |
18 Mar 2024 | 135.26 | 138.71 | 134.08 | 137.02 | 137.02 | 830,200 |
15 Mar 2024 | 133.90 | 136.72 | 133.01 | 136.65 | 136.65 | 4,320,700 |
14 Mar 2024 | 138.14 | 138.57 | 134.84 | 136.00 | 136.00 | 558,500 |
13 Mar 2024 | 139.50 | 141.54 | 136.72 | 138.27 | 138.27 | 1,043,600 |
12 Mar 2024 | 135.84 | 139.72 | 135.80 | 139.21 | 139.21 | 950,000 |
11 Mar 2024 | 134.34 | 137.91 | 134.26 | 135.82 | 135.82 | 811,300 |
08 Mar 2024 | 134.08 | 136.60 | 134.08 | 135.17 | 135.17 | 494,900 |
07 Mar 2024 | 132.58 | 135.69 | 132.34 | 134.08 | 134.08 | 645,700 |
06 Mar 2024 | 133.04 | 134.90 | 130.88 | 131.98 | 131.98 | 898,800 |
05 Mar 2024 | 133.40 | 136.29 | 132.00 | 134.65 | 134.65 | 1,990,600 |
04 Mar 2024 | 126.46 | 128.31 | 124.78 | 125.73 | 125.73 | 717,900 |
01 Mar 2024 | 127.03 | 127.26 | 124.70 | 126.92 | 126.92 | 835,400 |
29 Feb 2024 | 127.21 | 127.91 | 125.69 | 126.97 | 126.97 | 1,041,200 |
28 Feb 2024 | 127.58 | 128.72 | 126.07 | 126.97 | 126.97 | 706,700 |
27 Feb 2024 | 124.53 | 128.04 | 124.42 | 127.60 | 127.60 | 854,300 |
26 Feb 2024 | 126.55 | 126.79 | 124.90 | 124.96 | 124.96 | 625,200 |
23 Feb 2024 | 122.95 | 125.47 | 122.65 | 125.26 | 125.26 | 630,500 |
22 Feb 2024 | 121.15 | 123.31 | 120.78 | 122.87 | 122.87 | 793,700 |
21 Feb 2024 | 122.03 | 122.51 | 119.42 | 120.89 | 120.89 | 945,100 |
20 Feb 2024 | 122.17 | 123.44 | 120.94 | 123.00 | 123.00 | 865,200 |
16 Feb 2024 | 119.29 | 124.28 | 118.60 | 122.22 | 122.22 | 1,065,200 |
15 Feb 2024 | 123.70 | 124.86 | 118.56 | 119.87 | 119.87 | 1,458,400 |
14 Feb 2024 | 123.00 | 128.28 | 120.59 | 123.41 | 123.41 | 2,896,400 |
13 Feb 2024 | 112.28 | 115.31 | 111.10 | 113.60 | 113.60 | 1,488,900 |
12 Feb 2024 | 110.27 | 114.59 | 108.76 | 114.30 | 114.30 | 1,610,400 |
09 Feb 2024 | 110.86 | 111.28 | 109.73 | 109.86 | 109.86 | 788,700 |
08 Feb 2024 | 111.17 | 111.29 | 109.71 | 110.82 | 110.82 | 602,700 |
07 Feb 2024 | 112.09 | 113.71 | 111.41 | 111.61 | 111.61 | 711,300 |
06 Feb 2024 | 110.98 | 112.84 | 110.83 | 112.08 | 112.08 | 847,700 |
05 Feb 2024 | 110.95 | 111.67 | 109.59 | 110.74 | 110.74 | 799,000 |
02 Feb 2024 | 111.32 | 112.02 | 110.50 | 111.21 | 111.21 | 640,900 |
01 Feb 2024 | 108.42 | 112.50 | 108.04 | 112.23 | 112.23 | 891,300 |
31 Jan 2024 | 108.16 | 109.74 | 107.74 | 108.16 | 108.16 | 675,100 |
30 Jan 2024 | 108.45 | 109.24 | 107.44 | 107.52 | 107.52 | 670,800 |
29 Jan 2024 | 106.44 | 108.37 | 105.83 | 108.31 | 108.31 | 754,200 |
26 Jan 2024 | 107.62 | 108.58 | 107.06 | 107.17 | 107.17 | 803,800 |
25 Jan 2024 | 104.70 | 107.60 | 104.70 | 107.43 | 107.43 | 966,400 |
24 Jan 2024 | 105.62 | 106.66 | 103.55 | 104.46 | 104.46 | 789,900 |
23 Jan 2024 | 105.27 | 106.88 | 103.40 | 103.89 | 103.89 | 778,000 |
22 Jan 2024 | 105.08 | 106.59 | 104.56 | 104.63 | 104.63 | 847,700 |
19 Jan 2024 | 105.32 | 105.54 | 104.14 | 104.76 | 104.76 | 900,700 |
18 Jan 2024 | 104.41 | 105.41 | 103.67 | 105.41 | 105.41 | 738,900 |
17 Jan 2024 | 104.29 | 106.47 | 103.76 | 104.65 | 104.65 | 719,600 |
16 Jan 2024 | 108.47 | 108.87 | 104.07 | 104.82 | 104.82 | 1,295,800 |
12 Jan 2024 | 109.97 | 110.50 | 108.58 | 109.10 | 109.10 | 556,800 |
11 Jan 2024 | 109.90 | 110.02 | 108.42 | 109.94 | 109.94 | 709,000 |
10 Jan 2024 | 108.24 | 109.92 | 108.16 | 109.64 | 109.64 | 624,700 |
09 Jan 2024 | 108.16 | 109.00 | 107.52 | 108.45 | 108.45 | 748,600 |
08 Jan 2024 | 107.62 | 109.04 | 107.17 | 108.81 | 108.81 | 616,400 |
05 Jan 2024 | 106.20 | 108.28 | 105.71 | 107.24 | 107.24 | 666,200 |
04 Jan 2024 | 105.70 | 107.73 | 105.62 | 106.18 | 106.18 | 628,100 |
03 Jan 2024 | 105.81 | 106.71 | 104.96 | 105.29 | 105.29 | 634,600 |
02 Jan 2024 | 104.54 | 107.38 | 104.54 | 106.89 | 106.89 | 811,000 |
29 Dec 2023 | 104.40 | 105.08 | 103.96 | 104.76 | 104.76 | 494,800 |
28 Dec 2023 | 103.57 | 105.34 | 103.57 | 104.44 | 104.44 | 682,800 |
27 Dec 2023 | 104.51 | 104.95 | 103.55 | 103.96 | 103.96 | 536,700 |
26 Dec 2023 | 104.11 | 105.26 | 103.77 | 104.51 | 104.51 | 453,800 |
22 Dec 2023 | 104.85 | 105.49 | 103.68 | 104.33 | 104.33 | 623,800 |
21 Dec 2023 | 105.00 | 105.36 | 103.99 | 104.76 | 104.76 | 927,900 |
20 Dec 2023 | 106.01 | 106.71 | 103.85 | 103.87 | 103.87 | 819,300 |
19 Dec 2023 | 107.29 | 107.86 | 105.82 | 106.43 | 106.43 | 771,700 |
18 Dec 2023 | 106.48 | 107.83 | 106.15 | 106.93 | 106.93 | 664,300 |
15 Dec 2023 | 106.82 | 107.41 | 105.08 | 105.69 | 105.69 | 1,841,200 |
14 Dec 2023 | 109.69 | 111.47 | 106.99 | 107.18 | 107.18 | 1,718,500 |
13 Dec 2023 | 108.45 | 109.40 | 107.06 | 108.80 | 108.80 | 784,800 |
12 Dec 2023 | 107.50 | 108.74 | 106.77 | 108.48 | 108.48 | 822,700 |
11 Dec 2023 | 107.58 | 107.89 | 106.43 | 106.97 | 106.97 | 962,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |