Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 126.10 | 126.80 | 125.80 | 126.40 | 126.40 | 128 |
16 May 2024 | 126.90 | 128.20 | 125.00 | 126.09 | 126.09 | 263 |
15 May 2024 | 128.30 | 129.40 | 127.00 | 127.40 | 127.40 | 257 |
14 May 2024 | 129.50 | 130.80 | 127.40 | 129.80 | 129.80 | 903 |
13 May 2024 | 131.20 | 132.00 | 129.00 | 129.04 | 129.04 | 87 |
10 May 2024 | 131.20 | 132.00 | 130.40 | 130.60 | 130.60 | 4,071 |
09 May 2024 | 131.80 | 132.40 | 130.40 | 131.14 | 131.14 | 10,471 |
08 May 2024 | 128.90 | 132.60 | 128.00 | 131.80 | 131.80 | 6,805 |
07 May 2024 | 125.30 | 129.40 | 125.20 | 129.40 | 129.40 | 1,132 |
03 May 2024 | 123.70 | 124.20 | 122.00 | 123.50 | 123.50 | 512 |
02 May 2024 | 123.70 | 124.80 | 123.80 | 124.20 | 124.20 | 227 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 126.10 | 126.20 | 123.60 | 123.97 | 123.97 | 2,097 |
29 Apr 2024 | 123.70 | 125.40 | 123.60 | 124.57 | 124.57 | 247 |
26 Apr 2024 | 123.20 | 124.40 | 122.60 | 123.89 | 123.89 | 559 |
25 Apr 2024 | 123.70 | 122.00 | 120.80 | 121.68 | 121.68 | 608 |
24 Apr 2024 | 124.00 | 124.60 | 123.20 | 124.00 | 124.00 | 476 |
23 Apr 2024 | 124.10 | 124.40 | 123.80 | 124.20 | 124.20 | 1,096 |
22 Apr 2024 | 122.50 | 124.20 | 122.60 | 123.60 | 123.60 | 1,795 |
19 Apr 2024 | 123.00 | 123.60 | 122.80 | 122.83 | 122.83 | 747 |
18 Apr 2024 | 124.30 | 124.40 | 122.80 | 123.79 | 123.79 | 981 |
17 Apr 2024 | 123.50 | 124.40 | 123.60 | 124.38 | 124.38 | 619 |
16 Apr 2024 | 123.60 | 125.00 | 122.80 | 123.79 | 123.79 | 2,305 |
15 Apr 2024 | 128.10 | 128.40 | 126.00 | 126.00 | 126.00 | 3,470 |
12 Apr 2024 | 127.80 | 130.20 | 127.80 | 128.40 | 128.40 | 6,249 |
11 Apr 2024 | 126.40 | 126.80 | 125.20 | 125.40 | 125.40 | 8,104 |
10 Apr 2024 | 126.20 | 126.80 | 125.60 | 126.00 | 126.00 | 597 |
09 Apr 2024 | 127.00 | 127.00 | 125.40 | 126.73 | 126.73 | 2,019 |
08 Apr 2024 | 127.90 | 128.60 | 127.00 | 127.00 | 127.00 | 1,197 |
05 Apr 2024 | 126.10 | 127.40 | 126.00 | 126.60 | 126.60 | 6,644 |
04 Apr 2024 | 128.80 | 129.20 | 126.40 | 127.47 | 127.47 | 3,863 |
03 Apr 2024 | 126.40 | 128.40 | 124.60 | 128.21 | 128.21 | 6,194 |
02 Apr 2024 | 126.50 | 133.00 | 122.70 | 130.23 | 130.23 | 5,448 |
28 Mar 2024 | 122.50 | 124.10 | 120.20 | 122.24 | 122.24 | 2,368 |
27 Mar 2024 | 123.40 | 123.80 | 123.00 | 123.57 | 123.57 | 2,133 |
26 Mar 2024 | 121.85 | 124.00 | 121.95 | 122.48 | 122.48 | 3,195 |
25 Mar 2024 | 120.75 | 122.50 | 117.90 | 121.92 | 121.92 | 2,070 |
22 Mar 2024 | 119.65 | 120.90 | 119.50 | 120.00 | 120.00 | 3,116 |
21 Mar 2024 | 119.70 | 119.80 | 117.45 | 118.97 | 118.97 | 1,208 |
20 Mar 2024 | 118.00 | 118.70 | 117.49 | 118.59 | 118.59 | 430 |
19 Mar 2024 | 118.05 | 118.50 | 117.40 | 117.50 | 117.50 | 17,458 |
18 Mar 2024 | 117.35 | 118.10 | 117.10 | 117.60 | 117.60 | 2,559 |
15 Mar 2024 | 117.70 | 118.50 | 117.40 | 118.20 | 118.20 | 858 |
14 Mar 2024 | 117.45 | 118.20 | 117.00 | 117.11 | 117.11 | 3,960 |
13 Mar 2024 | 117.85 | 118.00 | 117.20 | 117.73 | 117.73 | 1,354 |
12 Mar 2024 | 115.80 | 118.20 | 116.10 | 117.33 | 117.33 | 969 |
11 Mar 2024 | 115.30 | 115.80 | 114.80 | 115.08 | 115.08 | 6,849 |
08 Mar 2024 | 116.25 | 116.40 | 115.60 | 116.10 | 116.10 | 286 |
07 Mar 2024 | 114.75 | 116.90 | 115.50 | 115.96 | 115.96 | 1,365 |
06 Mar 2024 | 115.85 | 116.20 | 115.00 | 115.60 | 115.60 | 13,984 |
05 Mar 2024 | 115.25 | 115.70 | 115.00 | 115.68 | 115.68 | 7,351 |
04 Mar 2024 | 114.95 | 115.90 | 114.20 | 114.65 | 114.65 | 7,284 |
01 Mar 2024 | 115.40 | 115.60 | 113.40 | 115.00 | 115.00 | 486 |
29 Feb 2024 | 111.05 | 114.70 | 112.20 | 114.30 | 114.30 | 4,439 |
28 Feb 2024 | 112.65 | 112.30 | 110.90 | 111.74 | 111.74 | 2,383 |
27 Feb 2024 | 111.50 | 113.00 | 111.10 | 112.48 | 112.48 | 2,025 |
26 Feb 2024 | 113.45 | 113.80 | 111.20 | 113.19 | 113.19 | 4,328 |
23 Feb 2024 | 119.05 | 115.95 | 112.40 | 113.38 | 113.38 | 9,771 |
22 Feb 2024 | 115.50 | 119.70 | 117.50 | 118.91 | 118.91 | 15,300 |
21 Feb 2024 | 115.05 | 116.20 | 114.20 | 114.64 | 114.64 | 3,066 |
20 Feb 2024 | 115.60 | 115.80 | 113.90 | 115.40 | 115.40 | 2,175 |
19 Feb 2024 | 116.40 | 116.50 | 115.40 | 115.68 | 115.68 | 13,724 |
16 Feb 2024 | 115.55 | 116.61 | 114.50 | 115.98 | 115.98 | 2,433 |
15 Feb 2024 | 116.70 | 117.30 | 114.98 | 115.49 | 115.49 | 1,403 |
14 Feb 2024 | 113.00 | 115.80 | 114.40 | 115.09 | 115.09 | 1,968 |
13 Feb 2024 | 114.90 | 114.20 | 112.90 | 113.88 | 113.88 | 1,044 |
12 Feb 2024 | 114.85 | 116.70 | 114.20 | 115.68 | 115.68 | 1,855 |
09 Feb 2024 | 114.70 | 116.30 | 114.98 | 115.28 | 115.28 | 1,959 |
08 Feb 2024 | 114.65 | 115.50 | 114.40 | 114.91 | 114.91 | 1,490 |
07 Feb 2024 | 115.40 | 115.70 | 114.60 | 115.69 | 115.69 | 1,685 |
06 Feb 2024 | 113.85 | 114.10 | 113.10 | 113.72 | 113.72 | 78,476 |
05 Feb 2024 | 116.25 | 116.00 | 113.60 | 114.84 | 114.84 | 33,057 |
02 Feb 2024 | 117.05 | 116.90 | 115.70 | 116.79 | 116.79 | 195 |
01 Feb 2024 | 115.05 | 116.70 | 115.20 | 115.80 | 115.80 | 1,265 |
31 Jan 2024 | 115.00 | 115.70 | 115.00 | 115.33 | 115.33 | 2,407 |
30 Jan 2024 | 116.55 | 117.00 | 114.40 | 114.79 | 114.79 | 2,541 |
29 Jan 2024 | 116.40 | 117.30 | 116.30 | 116.30 | 116.30 | 8,470 |
26 Jan 2024 | 116.55 | 117.08 | 116.50 | 116.71 | 116.71 | 21,749 |
25 Jan 2024 | 116.30 | 117.00 | 115.70 | 116.35 | 116.35 | 8,880 |
24 Jan 2024 | 117.30 | 117.00 | 114.50 | 115.84 | 115.84 | 2,419 |
23 Jan 2024 | 117.20 | 117.50 | 115.80 | 116.84 | 116.84 | 27,383 |
22 Jan 2024 | 115.90 | 117.40 | 115.90 | 116.91 | 116.91 | 2,346 |
19 Jan 2024 | 115.10 | 116.10 | 114.50 | 115.07 | 115.07 | 19,689 |
18 Jan 2024 | 110.25 | 114.90 | 110.60 | 112.85 | 112.85 | 20,704 |
17 Jan 2024 | 111.50 | 111.52 | 110.00 | 111.10 | 111.10 | 4,586 |
16 Jan 2024 | 111.25 | 112.20 | 110.40 | 111.96 | 111.96 | 4,357 |
15 Jan 2024 | 111.80 | 112.40 | 110.80 | 111.67 | 111.67 | 35,441 |
12 Jan 2024 | 108.85 | 112.00 | 110.60 | 111.00 | 111.00 | 3,342 |
11 Jan 2024 | 110.35 | 112.00 | 109.00 | 110.10 | 110.10 | 1,232 |
10 Jan 2024 | 111.15 | 111.30 | 110.30 | 110.96 | 110.96 | 6,106 |
09 Jan 2024 | 110.85 | 112.10 | 110.40 | 110.95 | 110.95 | 108,347 |
08 Jan 2024 | 108.35 | 110.60 | 108.10 | 110.13 | 110.13 | 8,486 |
05 Jan 2024 | 108.85 | 109.00 | 107.20 | 107.74 | 107.74 | 2,832 |
04 Jan 2024 | 108.40 | 109.70 | 108.30 | 108.68 | 108.68 | 2,587 |
03 Jan 2024 | 111.95 | 112.30 | 107.70 | 108.97 | 108.97 | 3,324 |
02 Jan 2024 | 112.45 | 112.70 | 109.70 | 111.89 | 111.89 | 10,925 |
29 Dec 2023 | 113.10 | 112.90 | 111.80 | 112.50 | 112.50 | 1,381 |
28 Dec 2023 | 112.80 | 113.30 | 112.20 | 113.30 | 113.30 | 2,399 |
27 Dec 2023 | 111.50 | 113.10 | 111.10 | 112.59 | 112.59 | 1,932 |
22 Dec 2023 | 109.80 | 111.10 | 109.70 | 111.00 | 111.00 | 4,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |