Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 156.01 | 159.18 | 155.66 | 157.95 | 157.95 | 17,228,000 |
19 Apr 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 155.72 | 20,063,900 |
18 Apr 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 157.46 | 14,016,100 |
17 Apr 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 156.88 | 16,237,800 |
16 Apr 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 156.00 | 15,413,200 |
15 Apr 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 156.33 | 21,140,900 |
12 Apr 2024 | 159.40 | 161.70 | 158.60 | 159.19 | 159.19 | 16,968,200 |
11 Apr 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 160.79 | 17,841,700 |
10 Apr 2024 | 157.88 | 158.16 | 156.20 | 157.66 | 157.66 | 16,339,200 |
09 Apr 2024 | 157.35 | 159.89 | 156.64 | 158.14 | 158.14 | 21,538,100 |
08 Apr 2024 | 154.01 | 156.65 | 153.99 | 156.14 | 156.14 | 16,641,500 |
05 Apr 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 153.94 | 16,289,800 |
04 Apr 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 151.94 | 24,184,800 |
03 Apr 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 156.37 | 17,266,200 |
02 Apr 2024 | 154.75 | 155.99 | 153.46 | 155.87 | 155.87 | 17,598,100 |
01 Apr 2024 | 151.83 | 157.00 | 151.65 | 156.50 | 156.50 | 24,469,800 |
28 Mar 2024 | 152.00 | 152.67 | 151.33 | 152.26 | 152.26 | 21,105,600 |
27 Mar 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 151.94 | 16,622,000 |
26 Mar 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 151.70 | 19,312,700 |
25 Mar 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 151.15 | 15,114,700 |
22 Mar 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 151.77 | 19,226,300 |
21 Mar 2024 | 150.32 | 151.30 | 148.01 | 148.74 | 148.74 | 19,843,900 |
20 Mar 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 149.68 | 17,730,000 |
19 Mar 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 147.92 | 17,748,400 |
18 Mar 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 148.48 | 47,676,700 |
15 Mar 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 142.17 | 41,025,900 |
14 Mar 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 144.34 | 36,117,900 |
13 Mar 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 140.77 | 19,637,000 |
12 Mar 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 139.62 | 19,019,700 |
11 Mar 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 138.94 | 22,536,400 |
08 Mar 2024 | 135.04 | 138.99 | 134.80 | 136.29 | 136.29 | 26,472,400 |
07 Mar 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 135.24 | 24,107,300 |
06 Mar 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 132.56 | 23,175,200 |
05 Mar 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 133.78 | 28,447,600 |
04 Mar 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 134.20 | 43,571,500 |
01 Mar 2024 | 139.61 | 140.00 | 137.98 | 138.08 | 138.08 | 28,522,000 |
29 Feb 2024 | 138.35 | 139.95 | 137.57 | 139.78 | 139.78 | 35,485,000 |
28 Feb 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 137.43 | 30,628,700 |
27 Feb 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 140.10 | 22,364,000 |
26 Feb 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 138.75 | 33,513,000 |
23 Feb 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 145.29 | 14,519,400 |
22 Feb 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 145.32 | 23,024,700 |
21 Feb 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 143.84 | 16,499,600 |
20 Feb 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 142.20 | 18,625,600 |
16 Feb 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 141.76 | 21,849,700 |
15 Feb 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 143.94 | 26,724,300 |
14 Feb 2024 | 147.37 | 147.83 | 145.55 | 147.14 | 147.14 | 16,651,800 |
13 Feb 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 146.37 | 18,138,500 |
12 Feb 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 148.73 | 17,236,100 |
09 Feb 2024 | 147.95 | 150.70 | 147.43 | 150.22 | 150.22 | 21,877,700 |
08 Feb 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 147.22 | 18,241,300 |
07 Feb 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 146.68 | 21,436,100 |
06 Feb 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 145.41 | 21,517,700 |
05 Feb 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 144.93 | 29,254,400 |
02 Feb 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 143.54 | 42,116,900 |
01 Feb 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 142.71 | 25,526,900 |
31 Jan 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 141.80 | 43,908,600 |
30 Jan 2024 | 154.01 | 155.04 | 152.77 | 153.05 | 153.05 | 26,578,900 |
29 Jan 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 154.84 | 20,909,300 |
26 Jan 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 153.79 | 19,494,500 |
25 Jan 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 153.64 | 21,495,100 |
24 Jan 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 150.35 | 19,245,000 |
23 Jan 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 148.68 | 14,113,600 |
22 Jan 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 147.71 | 21,829,200 |
19 Jan 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 147.97 | 27,170,900 |
18 Jan 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 144.99 | 18,876,800 |
17 Jan 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 142.89 | 17,884,500 |
16 Jan 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 144.08 | 19,198,900 |
12 Jan 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 144.24 | 13,995,200 |
11 Jan 2024 | 144.90 | 146.66 | 142.21 | 143.67 | 143.67 | 17,471,100 |
10 Jan 2024 | 142.52 | 144.52 | 142.46 | 143.80 | 143.80 | 16,641,900 |
09 Jan 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 142.56 | 19,579,700 |
08 Jan 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 140.53 | 17,645,300 |
05 Jan 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 137.39 | 15,433,200 |
04 Jan 2024 | 139.85 | 140.63 | 138.01 | 138.04 | 138.04 | 18,253,300 |
03 Jan 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 140.36 | 18,974,300 |
02 Jan 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 139.56 | 20,071,900 |
29 Dec 2023 | 140.68 | 141.43 | 139.90 | 140.93 | 140.93 | 14,872,700 |
28 Dec 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 141.28 | 12,192,500 |
27 Dec 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 141.44 | 17,288,400 |
26 Dec 2023 | 142.98 | 143.95 | 142.50 | 142.82 | 142.82 | 11,170,100 |
22 Dec 2023 | 142.13 | 143.25 | 142.05 | 142.72 | 142.72 | 18,494,700 |
21 Dec 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 141.80 | 18,101,500 |
20 Dec 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 139.66 | 33,507,300 |
19 Dec 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 138.10 | 20,661,000 |
18 Dec 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 137.19 | 25,699,800 |
15 Dec 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 133.84 | 58,569,400 |
14 Dec 2023 | 134.77 | 135.04 | 131.06 | 133.20 | 133.20 | 29,619,100 |
13 Dec 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 133.97 | 25,414,500 |
12 Dec 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 133.64 | 26,584,000 |
11 Dec 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 134.70 | 24,502,900 |
08 Dec 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 136.64 | 22,990,900 |
07 Dec 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 138.45 | 38,419,400 |
06 Dec 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 131.43 | 16,360,600 |
05 Dec 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 132.39 | 19,235,100 |
04 Dec 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 130.63 | 24,117,100 |
01 Dec 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 133.32 | 24,258,400 |
30 Nov 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 133.92 | 29,913,500 |
29 Nov 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 136.40 | 21,014,700 |
28 Nov 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 138.62 | 17,046,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |