Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 174.70 | 175.00 | 169.45 | 170.80 | 170.80 | 1,776,253 |
02 May 2024 | 171.50 | 174.50 | 168.25 | 173.35 | 173.35 | 5,268,646 |
30 Apr 2024 | 180.00 | 180.00 | 168.00 | 168.95 | 168.95 | 4,892,699 |
29 Apr 2024 | 173.25 | 178.00 | 172.30 | 176.80 | 176.80 | 3,609,312 |
26 Apr 2024 | 170.95 | 172.50 | 169.80 | 171.55 | 171.55 | 1,958,990 |
25 Apr 2024 | 169.45 | 171.00 | 169.00 | 170.30 | 170.30 | 1,307,410 |
24 Apr 2024 | 169.65 | 170.55 | 167.60 | 168.75 | 168.75 | 1,446,164 |
23 Apr 2024 | 173.10 | 173.30 | 167.90 | 168.15 | 168.15 | 1,282,421 |
22 Apr 2024 | 170.10 | 172.15 | 168.80 | 170.85 | 170.85 | 1,649,773 |
19 Apr 2024 | 163.95 | 167.50 | 162.25 | 166.65 | 166.65 | 2,116,866 |
18 Apr 2024 | 172.05 | 175.00 | 168.00 | 168.95 | 168.95 | 2,899,169 |
16 Apr 2024 | 166.50 | 170.80 | 165.40 | 169.05 | 169.05 | 1,508,791 |
15 Apr 2024 | 156.05 | 169.95 | 156.05 | 166.50 | 166.50 | 2,735,220 |
12 Apr 2024 | 173.00 | 173.45 | 169.75 | 170.25 | 170.25 | 1,429,507 |
10 Apr 2024 | 168.80 | 174.20 | 168.80 | 172.80 | 172.80 | 1,726,789 |
09 Apr 2024 | 170.75 | 170.75 | 168.00 | 168.75 | 168.75 | 564,376 |
08 Apr 2024 | 169.30 | 171.80 | 168.80 | 170.20 | 170.20 | 1,302,822 |
05 Apr 2024 | 169.20 | 169.20 | 164.55 | 168.00 | 168.00 | 2,259,124 |
04 Apr 2024 | 174.95 | 174.95 | 169.10 | 169.75 | 169.75 | 1,594,553 |
03 Apr 2024 | 174.45 | 175.20 | 173.15 | 173.80 | 173.80 | 1,020,779 |
02 Apr 2024 | 169.65 | 174.55 | 169.30 | 174.10 | 174.10 | 1,256,965 |
01 Apr 2024 | 169.90 | 171.25 | 168.80 | 169.20 | 169.20 | 1,165,901 |
28 Mar 2024 | 166.40 | 169.60 | 166.40 | 167.75 | 167.75 | 1,385,524 |
27 Mar 2024 | 168.95 | 171.40 | 165.40 | 166.25 | 166.25 | 1,725,543 |
26 Mar 2024 | 163.40 | 168.80 | 163.40 | 167.50 | 167.50 | 1,940,590 |
22 Mar 2024 | 165.80 | 167.15 | 163.60 | 165.15 | 165.15 | 1,248,199 |
21 Mar 2024 | 160.75 | 164.80 | 160.00 | 164.45 | 164.45 | 1,162,348 |
20 Mar 2024 | 156.00 | 158.50 | 155.00 | 158.20 | 158.20 | 1,691,205 |
19 Mar 2024 | 159.10 | 159.10 | 154.25 | 155.25 | 155.25 | 2,977,120 |
18 Mar 2024 | 162.05 | 163.25 | 160.25 | 160.80 | 160.80 | 1,613,420 |
15 Mar 2024 | 166.25 | 168.60 | 153.60 | 161.15 | 161.15 | 6,959,123 |
14 Mar 2024 | 160.30 | 171.45 | 160.30 | 170.45 | 170.45 | 1,445,129 |
13 Mar 2024 | 172.50 | 174.00 | 161.80 | 163.25 | 163.25 | 3,324,403 |
12 Mar 2024 | 175.00 | 175.90 | 171.50 | 172.95 | 172.95 | 813,593 |
11 Mar 2024 | 174.25 | 177.55 | 172.20 | 174.20 | 174.20 | 906,678 |
07 Mar 2024 | 177.85 | 178.35 | 174.00 | 174.50 | 174.50 | 1,655,095 |
06 Mar 2024 | 176.50 | 178.10 | 172.00 | 177.40 | 177.40 | 1,664,553 |
05 Mar 2024 | 176.80 | 177.30 | 174.55 | 175.80 | 175.80 | 1,466,880 |
04 Mar 2024 | 172.45 | 176.45 | 170.55 | 175.20 | 175.20 | 2,337,870 |
01 Mar 2024 | 168.75 | 171.80 | 167.60 | 169.70 | 169.70 | 2,498,047 |
29 Feb 2024 | 167.05 | 168.40 | 164.35 | 165.60 | 165.60 | 2,190,452 |
28 Feb 2024 | 173.05 | 173.45 | 166.65 | 167.40 | 167.40 | 2,825,649 |
27 Feb 2024 | 177.55 | 178.40 | 172.10 | 173.25 | 173.25 | 1,755,976 |
26 Feb 2024 | 176.20 | 178.75 | 172.65 | 177.60 | 177.60 | 1,551,392 |
23 Feb 2024 | 179.90 | 180.90 | 175.05 | 175.55 | 175.55 | 2,301,126 |
22 Feb 2024 | 181.75 | 181.75 | 175.40 | 179.70 | 179.70 | 2,062,720 |
21 Feb 2024 | 189.25 | 190.65 | 181.05 | 182.15 | 182.15 | 2,377,165 |
20 Feb 2024 | 187.80 | 189.70 | 183.75 | 188.90 | 188.90 | 2,298,073 |
19 Feb 2024 | 188.15 | 190.90 | 186.30 | 188.50 | 188.50 | 1,940,949 |
16 Feb 2024 | 190.85 | 194.10 | 186.05 | 186.80 | 186.80 | 4,912,885 |
15 Feb 2024 | 185.00 | 191.40 | 183.50 | 189.90 | 189.90 | 5,656,249 |
14 Feb 2024 | 173.35 | 184.35 | 170.75 | 183.70 | 183.70 | 3,838,391 |
13 Feb 2024 | 172.05 | 177.45 | 172.05 | 174.45 | 174.45 | 3,207,793 |
12 Feb 2024 | 182.75 | 184.25 | 173.15 | 175.45 | 175.45 | 5,597,804 |
09 Feb 2024 | 193.55 | 193.85 | 177.65 | 182.50 | 182.50 | 7,315,738 |
08 Feb 2024 | 188.15 | 196.80 | 186.75 | 192.55 | 192.55 | 3,931,628 |
07 Feb 2024 | 188.20 | 192.65 | 185.10 | 186.35 | 186.35 | 4,607,942 |
06 Feb 2024 | 178.25 | 186.00 | 171.35 | 184.45 | 184.45 | 6,806,059 |
05 Feb 2024 | 167.75 | 177.15 | 164.65 | 173.85 | 173.85 | 8,782,947 |
02 Feb 2024 | 151.75 | 165.55 | 151.05 | 163.00 | 163.00 | 5,693,478 |
01 Feb 2024 | 149.30 | 150.70 | 147.05 | 149.70 | 149.70 | 2,495,735 |
31 Jan 2024 | 147.95 | 150.10 | 146.10 | 146.95 | 146.95 | 1,743,450 |
30 Jan 2024 | 148.85 | 152.15 | 146.50 | 147.75 | 147.75 | 3,527,245 |
29 Jan 2024 | 143.95 | 148.35 | 143.70 | 146.75 | 146.75 | 2,712,782 |
25 Jan 2024 | 146.20 | 146.20 | 142.00 | 143.85 | 143.85 | 14,661,850 |
24 Jan 2024 | 139.65 | 145.20 | 138.00 | 143.50 | 143.50 | 3,459,226 |
23 Jan 2024 | 150.30 | 151.65 | 137.85 | 139.00 | 139.00 | 3,282,529 |
19 Jan 2024 | 145.30 | 149.30 | 143.80 | 148.60 | 148.60 | 2,319,069 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 143.65 | 145.40 | 141.50 | 144.10 | 144.10 | 2,916,149 |
16 Jan 2024 | 138.05 | 144.35 | 137.55 | 143.65 | 143.65 | 4,145,765 |
15 Jan 2024 | 136.65 | 138.00 | 135.20 | 137.65 | 137.65 | 1,450,397 |
12 Jan 2024 | 133.50 | 135.85 | 132.75 | 135.25 | 135.25 | 2,261,950 |
11 Jan 2024 | 131.50 | 133.85 | 131.05 | 133.25 | 133.25 | 2,388,756 |
10 Jan 2024 | 131.15 | 131.15 | 128.50 | 130.55 | 130.55 | 1,690,042 |
09 Jan 2024 | 135.00 | 135.00 | 131.65 | 131.95 | 131.95 | 1,151,827 |
08 Jan 2024 | 134.15 | 136.05 | 132.30 | 132.70 | 132.70 | 1,560,412 |
05 Jan 2024 | 132.65 | 134.60 | 131.55 | 132.60 | 132.60 | 2,847,236 |
04 Jan 2024 | 132.25 | 132.25 | 128.70 | 131.25 | 131.25 | 2,159,466 |
03 Jan 2024 | 130.80 | 133.85 | 130.35 | 132.80 | 132.80 | 1,290,850 |
02 Jan 2024 | 131.00 | 131.50 | 128.60 | 130.45 | 130.45 | 1,833,816 |
01 Jan 2024 | 132.05 | 132.50 | 130.00 | 130.35 | 130.35 | 1,326,723 |
29 Dec 2023 | 130.50 | 132.10 | 128.25 | 129.80 | 129.80 | 3,410,321 |
28 Dec 2023 | 127.25 | 133.95 | 126.50 | 133.30 | 133.30 | 4,610,932 |
27 Dec 2023 | 128.50 | 128.95 | 125.45 | 126.70 | 126.70 | 1,127,297 |
26 Dec 2023 | 123.75 | 128.45 | 123.55 | 128.00 | 128.00 | 2,717,046 |
22 Dec 2023 | 124.60 | 125.00 | 122.05 | 123.70 | 123.70 | 1,151,248 |
21 Dec 2023 | 117.75 | 124.45 | 117.25 | 124.15 | 124.15 | 1,616,874 |
20 Dec 2023 | 126.80 | 126.80 | 118.90 | 119.80 | 119.80 | 3,392,744 |
19 Dec 2023 | 125.20 | 125.95 | 124.20 | 124.70 | 124.70 | 2,325,285 |
18 Dec 2023 | 124.50 | 125.80 | 123.20 | 124.40 | 124.40 | 1,296,644 |
15 Dec 2023 | 120.70 | 124.95 | 119.70 | 123.75 | 123.75 | 2,378,470 |
14 Dec 2023 | 120.50 | 120.55 | 119.35 | 120.00 | 120.00 | 3,321,228 |
13 Dec 2023 | 118.50 | 119.85 | 118.00 | 119.65 | 119.65 | 2,178,472 |
12 Dec 2023 | 118.00 | 118.90 | 117.00 | 117.50 | 117.50 | 1,558,009 |
11 Dec 2023 | 120.45 | 121.00 | 116.55 | 117.50 | 117.50 | 3,117,710 |
08 Dec 2023 | 122.50 | 122.50 | 117.45 | 118.80 | 118.80 | 2,296,747 |
07 Dec 2023 | 120.05 | 122.50 | 119.50 | 121.35 | 121.35 | 3,235,598 |
06 Dec 2023 | 118.55 | 119.95 | 117.45 | 119.30 | 119.30 | 3,126,187 |
05 Dec 2023 | 119.25 | 119.55 | 115.60 | 117.70 | 117.70 | 3,524,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |