Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 111.92 | 112.23 | 109.60 | 109.87 | 109.87 | 751 |
09 May 2024 | 110.50 | 112.50 | 110.02 | 110.39 | 110.39 | 2,439 |
08 May 2024 | 112.19 | 112.19 | 108.71 | 111.02 | 111.02 | 1,302 |
07 May 2024 | 118.36 | 118.58 | 113.62 | 113.75 | 113.75 | 1,850 |
03 May 2024 | 121.42 | 127.89 | 119.04 | 120.35 | 120.35 | 1,724 |
02 May 2024 | 126.25 | 126.25 | 122.19 | 124.32 | 124.32 | 1,354 |
01 May 2024 | 123.21 | 123.68 | 122.34 | 123.36 | 123.36 | 79 |
30 Apr 2024 | 122.77 | 125.29 | 122.61 | 123.96 | 123.96 | 305 |
29 Apr 2024 | 123.66 | 126.15 | 122.28 | 125.78 | 125.78 | 12,242 |
26 Apr 2024 | 121.25 | 123.53 | 118.93 | 123.53 | 123.53 | 68,397 |
25 Apr 2024 | 122.31 | 122.31 | 116.99 | 120.28 | 120.28 | 948 |
24 Apr 2024 | 123.09 | 124.08 | 121.01 | 122.12 | 122.12 | 333 |
23 Apr 2024 | 120.93 | 125.61 | 120.93 | 125.07 | 125.07 | 1,183 |
22 Apr 2024 | 118.79 | 121.00 | 117.41 | 121.00 | 121.00 | 376 |
19 Apr 2024 | 117.55 | 119.18 | 116.75 | 116.75 | 116.75 | 8,408 |
18 Apr 2024 | 116.24 | 118.93 | 115.76 | 117.56 | 117.56 | 30,472 |
17 Apr 2024 | 117.53 | 120.01 | 117.18 | 119.16 | 119.16 | 771 |
16 Apr 2024 | 119.46 | 119.50 | 116.95 | 117.98 | 117.98 | 29,921 |
15 Apr 2024 | 125.97 | 128.25 | 122.19 | 122.60 | 122.60 | 1,035 |
12 Apr 2024 | 128.50 | 134.71 | 127.38 | 127.88 | 127.88 | 1,029 |
11 Apr 2024 | 132.03 | 132.99 | 128.22 | 130.50 | 130.50 | 606 |
10 Apr 2024 | 128.24 | 131.07 | 128.24 | 130.57 | 130.57 | 995 |
09 Apr 2024 | 131.56 | 135.11 | 130.12 | 132.52 | 132.52 | 29,979 |
08 Apr 2024 | 127.67 | 130.46 | 127.00 | 130.29 | 130.29 | 1,312 |
05 Apr 2024 | 125.99 | 129.50 | 123.67 | 128.21 | 128.21 | 3,465 |
04 Apr 2024 | 129.66 | 130.73 | 127.50 | 130.42 | 130.42 | 3,667 |
03 Apr 2024 | 128.02 | 129.54 | 127.12 | 128.85 | 128.85 | 1,202 |
02 Apr 2024 | 130.33 | 130.60 | 128.65 | 128.65 | 128.65 | 3,422 |
28 Mar 2024 | 139.43 | 140.11 | 136.25 | 137.91 | 137.91 | 651 |
27 Mar 2024 | 135.61 | 137.27 | 134.46 | 137.20 | 137.20 | 547 |
26 Mar 2024 | 134.66 | 135.53 | 133.49 | 134.96 | 134.96 | 620 |
25 Mar 2024 | 136.88 | 137.92 | 133.15 | 134.10 | 134.10 | 97 |
22 Mar 2024 | 136.69 | 137.43 | 134.17 | 137.11 | 137.11 | 894 |
21 Mar 2024 | 140.87 | 144.18 | 136.72 | 137.28 | 137.28 | 1,270 |
20 Mar 2024 | 132.13 | 132.50 | 130.21 | 132.05 | 132.05 | 828 |
19 Mar 2024 | 130.74 | 135.53 | 128.10 | 132.50 | 132.50 | 1,414 |
18 Mar 2024 | 128.38 | 131.43 | 125.87 | 130.74 | 130.74 | 554 |
15 Mar 2024 | 127.32 | 128.55 | 126.84 | 127.22 | 127.22 | 1,050 |
14 Mar 2024 | 133.16 | 133.16 | 127.50 | 127.50 | 127.50 | 2,869 |
13 Mar 2024 | 136.20 | 136.20 | 131.76 | 132.61 | 132.61 | 408 |
12 Mar 2024 | 137.69 | 138.90 | 134.81 | 136.71 | 136.71 | 461 |
11 Mar 2024 | 135.04 | 140.13 | 135.04 | 137.81 | 137.81 | 512 |
08 Mar 2024 | 136.62 | 139.83 | 136.40 | 136.80 | 136.80 | 466 |
07 Mar 2024 | 136.98 | 138.37 | 135.30 | 136.84 | 136.84 | 403 |
06 Mar 2024 | 136.27 | 137.08 | 133.50 | 133.73 | 133.73 | 513 |
05 Mar 2024 | 136.66 | 137.24 | 134.83 | 137.12 | 137.12 | 366 |
04 Mar 2024 | 140.00 | 140.14 | 136.25 | 137.37 | 137.37 | 233 |
01 Mar 2024 | 138.15 | 142.58 | 135.77 | 142.50 | 142.50 | 1,137 |
29 Feb 2024 | 143.97 | 145.83 | 140.90 | 141.01 | 141.01 | 90,665 |
28 Feb 2024 | 138.32 | 143.07 | 138.14 | 140.94 | 140.94 | 680 |
27 Feb 2024 | 138.00 | 139.87 | 135.01 | 139.58 | 139.58 | 1,116 |
26 Feb 2024 | 133.00 | 139.26 | 132.97 | 136.60 | 136.60 | 833 |
23 Feb 2024 | 135.57 | 135.86 | 134.24 | 135.18 | 135.18 | 700 |
22 Feb 2024 | 136.41 | 136.41 | 134.86 | 136.07 | 136.07 | 20,397 |
21 Feb 2024 | 137.08 | 140.07 | 133.95 | 135.67 | 135.67 | 121,183 |
20 Feb 2024 | 141.13 | 141.89 | 138.90 | 139.21 | 139.21 | 1,484 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 146.07 | 147.22 | 142.86 | 145.76 | 145.76 | 870 |
15 Feb 2024 | 141.51 | 147.01 | 140.78 | 146.55 | 146.55 | 1,237 |
14 Feb 2024 | 135.72 | 140.79 | 134.98 | 139.87 | 139.87 | 1,802 |
13 Feb 2024 | 136.09 | 136.53 | 131.55 | 132.25 | 132.25 | 1,261 |
12 Feb 2024 | 137.84 | 138.93 | 135.36 | 138.69 | 138.69 | 956 |
09 Feb 2024 | 143.63 | 147.42 | 135.33 | 136.88 | 136.88 | 2,211 |
08 Feb 2024 | 142.47 | 144.84 | 139.18 | 143.15 | 143.15 | 736 |
07 Feb 2024 | 145.06 | 145.09 | 140.10 | 143.59 | 143.59 | 494 |
06 Feb 2024 | 142.23 | 145.98 | 141.50 | 145.67 | 145.67 | 3,537 |
05 Feb 2024 | 142.90 | 143.19 | 141.82 | 142.24 | 142.24 | 858 |
02 Feb 2024 | 144.55 | 144.82 | 141.65 | 143.40 | 143.40 | 502 |
01 Feb 2024 | 143.69 | 145.19 | 143.11 | 145.19 | 145.19 | 335 |
31 Jan 2024 | 147.16 | 147.65 | 144.67 | 145.82 | 145.82 | 1,098 |
30 Jan 2024 | 144.66 | 147.74 | 144.66 | 147.44 | 147.44 | 1,004 |
29 Jan 2024 | 140.43 | 145.64 | 139.50 | 144.56 | 144.56 | 350 |
26 Jan 2024 | 145.17 | 145.53 | 141.23 | 141.53 | 141.53 | 331 |
25 Jan 2024 | 141.16 | 144.87 | 139.89 | 142.10 | 142.10 | 638 |
24 Jan 2024 | 142.49 | 142.70 | 140.11 | 140.69 | 140.69 | 915 |
23 Jan 2024 | 140.54 | 141.00 | 137.60 | 139.10 | 139.10 | 1,077 |
22 Jan 2024 | 137.38 | 140.47 | 137.04 | 138.80 | 138.80 | 574 |
19 Jan 2024 | 132.96 | 135.56 | 132.77 | 135.39 | 135.39 | 211 |
18 Jan 2024 | 134.47 | 135.50 | 132.34 | 133.20 | 133.20 | 3,328 |
17 Jan 2024 | 133.46 | 134.22 | 130.92 | 131.93 | 131.93 | 2,407 |
16 Jan 2024 | 135.00 | 137.07 | 133.69 | 134.90 | 134.90 | 657 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 141.22 | 143.19 | 137.61 | 139.11 | 139.11 | 2,244 |
11 Jan 2024 | 138.10 | 143.16 | 137.15 | 143.16 | 143.16 | 798 |
10 Jan 2024 | 139.28 | 142.42 | 137.44 | 142.41 | 142.41 | 1,101 |
09 Jan 2024 | 133.50 | 146.85 | 133.50 | 141.04 | 141.04 | 217,686 |
08 Jan 2024 | 129.28 | 134.38 | 129.28 | 134.11 | 134.11 | 243 |
05 Jan 2024 | 128.75 | 133.59 | 128.75 | 131.26 | 131.26 | 352 |
04 Jan 2024 | 131.31 | 131.65 | 128.76 | 131.23 | 131.23 | 650 |
03 Jan 2024 | 134.69 | 135.05 | 129.13 | 131.51 | 131.51 | 2,558 |
02 Jan 2024 | 136.16 | 139.39 | 135.64 | 139.10 | 139.10 | 1,042 |
29 Dec 2023 | 141.24 | 142.11 | 138.72 | 139.29 | 139.29 | 438 |
28 Dec 2023 | 142.71 | 142.86 | 141.21 | 142.59 | 142.59 | 331 |
27 Dec 2023 | 141.20 | 142.44 | 140.27 | 140.27 | 140.27 | 526 |
22 Dec 2023 | 140.50 | 142.23 | 139.32 | 139.32 | 139.32 | 443 |
21 Dec 2023 | 139.07 | 143.90 | 139.00 | 140.34 | 140.34 | 1,270 |
20 Dec 2023 | 139.35 | 143.64 | 138.64 | 143.21 | 143.21 | 2,060 |
19 Dec 2023 | 131.77 | 136.88 | 130.85 | 136.79 | 136.79 | 1,532 |
18 Dec 2023 | 127.78 | 132.62 | 126.52 | 129.70 | 129.70 | 2,625 |
15 Dec 2023 | 133.40 | 133.82 | 127.19 | 127.19 | 127.19 | 4,015 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |