Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 131.17 | 133.26 | 130.77 | 133.26 | 133.26 | 530,972,672 |
23 Apr 2024 | 130.99 | 133.93 | 130.34 | 132.47 | 132.47 | 588,029,497 |
22 Apr 2024 | 132.62 | 133.55 | 129.35 | 130.99 | 130.99 | 462,911,554 |
21 Apr 2024 | 126.11 | 133.87 | 125.38 | 132.62 | 132.62 | 534,470,289 |
20 Apr 2024 | 125.79 | 127.66 | 119.58 | 126.11 | 126.11 | 754,457,331 |
19 Apr 2024 | 124.51 | 127.93 | 122.50 | 125.79 | 125.79 | 782,544,067 |
18 Apr 2024 | 124.64 | 125.38 | 119.13 | 124.51 | 124.51 | 665,002,727 |
17 Apr 2024 | 121.20 | 125.58 | 118.23 | 124.64 | 124.64 | 760,687,949 |
16 Apr 2024 | 123.43 | 127.66 | 117.92 | 121.20 | 121.20 | 1,108,218,830 |
15 Apr 2024 | 119.60 | 124.06 | 114.27 | 123.43 | 123.43 | 1,287,521,233 |
14 Apr 2024 | 132.96 | 133.31 | 109.91 | 119.62 | 119.62 | 1,881,130,329 |
13 Apr 2024 | 150.89 | 151.83 | 125.14 | 132.97 | 132.97 | 1,621,942,631 |
12 Apr 2024 | 148.60 | 152.65 | 145.89 | 150.89 | 150.89 | 815,740,137 |
11 Apr 2024 | 147.09 | 148.14 | 142.61 | 148.60 | 148.60 | 878,276,754 |
10 Apr 2024 | 156.41 | 156.52 | 146.21 | 147.09 | 147.09 | 894,986,693 |
09 Apr 2024 | 154.00 | 160.65 | 151.81 | 156.41 | 156.41 | 1,069,848,658 |
08 Apr 2024 | 154.23 | 160.58 | 152.83 | 154.00 | 154.00 | 884,865,072 |
07 Apr 2024 | 148.98 | 155.47 | 147.86 | 154.24 | 154.24 | 753,947,887 |
06 Apr 2024 | 149.38 | 152.01 | 145.29 | 148.98 | 148.98 | 1,118,334,661 |
05 Apr 2024 | 150.09 | 157.62 | 146.43 | 149.38 | 149.38 | 1,445,464,943 |
04 Apr 2024 | 164.01 | 168.19 | 147.42 | 150.09 | 150.09 | 1,508,338,398 |
03 Apr 2024 | 153.17 | 166.89 | 145.31 | 164.01 | 164.01 | 2,420,045,687 |
02 Apr 2024 | 160.99 | 172.12 | 150.40 | 153.17 | 153.17 | 2,087,336,646 |
01 Apr 2024 | 157.79 | 163.43 | 155.78 | 160.99 | 160.99 | 977,699,020 |
31 Mar 2024 | 167.57 | 167.58 | 155.40 | 157.79 | 157.79 | 1,119,630,288 |
30 Mar 2024 | 144.61 | 168.74 | 143.04 | 167.60 | 167.60 | 2,767,101,973 |
29 Mar 2024 | 143.59 | 148.15 | 143.43 | 144.61 | 144.61 | 1,078,859,962 |
28 Mar 2024 | 146.62 | 150.90 | 142.31 | 143.59 | 143.59 | 1,509,280,860 |
27 Mar 2024 | 138.76 | 148.25 | 134.29 | 146.62 | 146.62 | 1,474,446,724 |
26 Mar 2024 | 137.66 | 140.61 | 135.80 | 138.76 | 138.76 | 949,400,980 |
25 Mar 2024 | 131.10 | 138.63 | 131.03 | 137.66 | 137.66 | 943,039,349 |
24 Mar 2024 | 127.86 | 134.22 | 127.61 | 131.10 | 131.10 | 758,490,802 |
23 Mar 2024 | 130.41 | 131.94 | 123.89 | 127.86 | 127.86 | 727,157,159 |
22 Mar 2024 | 128.49 | 132.14 | 126.62 | 130.40 | 130.40 | 857,692,403 |
21 Mar 2024 | 120.43 | 129.48 | 118.39 | 128.49 | 128.49 | 1,102,225,474 |
20 Mar 2024 | 132.85 | 133.34 | 118.38 | 120.43 | 120.43 | 1,499,534,031 |
19 Mar 2024 | 130.93 | 134.04 | 123.51 | 132.85 | 132.85 | 859,754,087 |
18 Mar 2024 | 128.21 | 132.10 | 123.61 | 130.93 | 130.93 | 768,084,125 |
17 Mar 2024 | 136.69 | 138.10 | 125.66 | 128.20 | 128.20 | 949,237,896 |
16 Mar 2024 | 143.07 | 145.05 | 128.64 | 136.70 | 136.70 | 1,405,341,193 |
15 Mar 2024 | 146.85 | 148.00 | 137.38 | 143.06 | 143.06 | 1,270,067,274 |
14 Mar 2024 | 147.63 | 149.55 | 143.05 | 146.84 | 146.84 | 1,008,735,749 |
13 Mar 2024 | 156.92 | 157.27 | 141.40 | 147.63 | 147.63 | 1,756,129,231 |
12 Mar 2024 | 132.09 | 159.68 | 128.05 | 156.92 | 156.92 | 2,325,481,066 |
11 Mar 2024 | 136.74 | 136.84 | 129.42 | 132.09 | 132.09 | 727,862,673 |
10 Mar 2024 | 133.40 | 136.99 | 131.29 | 136.74 | 136.74 | 792,164,269 |
09 Mar 2024 | 133.06 | 134.81 | 128.14 | 133.40 | 133.40 | 1,060,302,706 |
08 Mar 2024 | 130.71 | 135.37 | 127.12 | 133.07 | 133.07 | 983,834,515 |
07 Mar 2024 | 126.14 | 133.95 | 122.87 | 130.71 | 130.71 | 1,131,164,428 |
06 Mar 2024 | 136.70 | 141.12 | 114.45 | 126.15 | 126.15 | 2,102,764,437 |
05 Mar 2024 | 138.91 | 141.81 | 134.79 | 136.68 | 136.68 | 1,277,030,576 |
04 Mar 2024 | 144.50 | 144.65 | 133.89 | 138.90 | 138.90 | 1,083,684,363 |
03 Mar 2024 | 130.16 | 144.56 | 129.43 | 144.48 | 144.48 | 1,591,646,792 |
02 Mar 2024 | 122.95 | 132.20 | 122.95 | 130.20 | 130.20 | 1,004,264,011 |
01 Mar 2024 | 114.84 | 130.43 | 114.11 | 122.99 | 122.99 | 1,604,532,004 |
29 Feb 2024 | 113.12 | 119.80 | 110.44 | 114.85 | 114.85 | 1,183,262,130 |
28 Feb 2024 | 110.02 | 116.44 | 110.02 | 113.14 | 113.14 | 980,875,313 |
27 Feb 2024 | 106.78 | 111.52 | 105.78 | 110.01 | 110.01 | 595,023,581 |
26 Feb 2024 | 107.38 | 107.63 | 106.49 | 106.78 | 106.78 | 343,771,863 |
25 Feb 2024 | 105.00 | 107.73 | 104.84 | 107.38 | 107.38 | 368,717,897 |
24 Feb 2024 | 104.84 | 105.36 | 103.27 | 105.00 | 105.00 | 391,864,300 |
23 Feb 2024 | 105.19 | 105.74 | 103.76 | 104.84 | 104.84 | 474,529,369 |
22 Feb 2024 | 106.29 | 106.30 | 103.21 | 105.18 | 105.18 | 451,178,134 |
21 Feb 2024 | 109.20 | 109.40 | 104.27 | 106.29 | 106.29 | 596,831,825 |
20 Feb 2024 | 108.21 | 109.71 | 107.93 | 109.20 | 109.20 | 451,648,085 |
19 Feb 2024 | 107.18 | 109.08 | 107.01 | 108.20 | 108.20 | 383,571,101 |
18 Feb 2024 | 108.14 | 108.29 | 104.76 | 107.18 | 107.18 | 401,880,818 |
17 Feb 2024 | 106.99 | 108.76 | 106.17 | 108.14 | 108.14 | 480,694,188 |
16 Feb 2024 | 107.55 | 108.64 | 106.13 | 106.99 | 106.99 | 607,634,894 |
15 Feb 2024 | 106.92 | 109.23 | 106.17 | 107.55 | 107.55 | 673,134,279 |
14 Feb 2024 | 111.71 | 112.02 | 105.74 | 106.92 | 106.92 | 758,487,243 |
13 Feb 2024 | 109.65 | 112.42 | 108.15 | 111.71 | 111.71 | 462,312,027 |
12 Feb 2024 | 108.51 | 111.79 | 108.34 | 109.65 | 109.65 | 482,083,657 |
11 Feb 2024 | 108.31 | 109.08 | 107.44 | 108.52 | 108.52 | 351,742,390 |
10 Feb 2024 | 108.59 | 110.63 | 108.42 | 108.32 | 108.32 | 607,278,457 |
09 Feb 2024 | 105.15 | 108.71 | 105.49 | 108.58 | 108.58 | 417,086,735 |
08 Feb 2024 | 104.62 | 105.43 | 103.73 | 105.14 | 105.14 | 374,037,771 |
07 Feb 2024 | 104.34 | 105.40 | 104.22 | 104.62 | 104.62 | 329,415,753 |
06 Feb 2024 | 102.90 | 104.94 | 102.75 | 104.34 | 104.34 | 316,102,054 |
05 Feb 2024 | 105.54 | 105.54 | 102.38 | 102.90 | 102.90 | 318,902,890 |
04 Feb 2024 | 104.27 | 105.92 | 104.13 | 105.54 | 105.54 | 287,425,661 |
03 Feb 2024 | 102.70 | 104.89 | 102.46 | 104.27 | 104.27 | 312,173,218 |
02 Feb 2024 | 101.71 | 103.54 | 100.11 | 102.69 | 102.69 | 353,044,512 |
01 Feb 2024 | 102.37 | 105.95 | 100.95 | 101.71 | 101.71 | 531,575,558 |
31 Jan 2024 | 103.48 | 103.81 | 102.02 | 102.37 | 102.37 | 361,462,287 |
30 Jan 2024 | 103.98 | 103.98 | 101.41 | 103.48 | 103.48 | 417,981,097 |
29 Jan 2024 | 103.54 | 104.10 | 102.41 | 103.99 | 103.99 | 362,265,526 |
28 Jan 2024 | 101.96 | 103.85 | 101.02 | 103.55 | 103.55 | 321,479,435 |
27 Jan 2024 | 99.51 | 102.60 | 99.19 | 101.95 | 101.95 | 377,293,571 |
26 Jan 2024 | 100.58 | 100.58 | 98.29 | 99.51 | 99.51 | 356,479,075 |
25 Jan 2024 | 99.38 | 100.81 | 98.72 | 100.58 | 100.58 | 420,214,517 |
24 Jan 2024 | 102.41 | 103.45 | 96.06 | 99.37 | 99.37 | 620,783,065 |
23 Jan 2024 | 108.59 | 109.78 | 101.85 | 102.41 | 102.41 | 697,296,337 |
22 Jan 2024 | 108.03 | 109.34 | 107.11 | 108.57 | 108.57 | 350,618,864 |
21 Jan 2024 | 107.86 | 110.11 | 106.98 | 108.03 | 108.03 | 535,572,368 |
20 Jan 2024 | 103.31 | 108.21 | 101.97 | 107.85 | 107.85 | 611,941,647 |
19 Jan 2024 | 105.90 | 107.16 | 101.46 | 103.30 | 103.30 | 629,237,884 |
18 Jan 2024 | 105.43 | 106.49 | 104.89 | 105.90 | 105.90 | 438,319,745 |
17 Jan 2024 | 104.09 | 106.93 | 104.04 | 105.44 | 105.44 | 506,414,538 |
16 Jan 2024 | 104.34 | 106.89 | 103.67 | 104.14 | 104.14 | 455,879,956 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |