Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 117.70 | 118.45 | 116.65 | 117.23 | 117.23 | 62,874 |
09 May 2024 | 117.25 | 118.05 | 116.20 | 117.71 | 117.71 | 40,006 |
08 May 2024 | 118.05 | 118.15 | 116.50 | 117.20 | 117.20 | 1,515,580 |
07 May 2024 | 117.50 | 118.45 | 116.50 | 118.25 | 118.25 | 138,388 |
03 May 2024 | 115.43 | 117.15 | 114.55 | 116.15 | 116.15 | 418,354 |
02 May 2024 | 115.40 | 116.40 | 113.90 | 114.35 | 114.35 | 804,424 |
01 May 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 10,274 |
30 Apr 2024 | 119.40 | 120.85 | 114.30 | 114.65 | 114.65 | 283,544 |
29 Apr 2024 | 120.50 | 121.35 | 120.25 | 120.58 | 120.58 | 170,757 |
26 Apr 2024 | 119.35 | 120.65 | 117.55 | 120.06 | 120.06 | 674,237 |
25 Apr 2024 | 120.05 | 120.75 | 117.45 | 118.80 | 118.80 | 766,608 |
24 Apr 2024 | 121.45 | 122.15 | 119.70 | 120.31 | 120.31 | 360,639 |
23 Apr 2024 | 121.90 | 122.60 | 120.15 | 120.81 | 120.81 | 288,615 |
22 Apr 2024 | 121.63 | 122.70 | 119.70 | 120.67 | 120.67 | 877,414 |
19 Apr 2024 | 120.45 | 122.70 | 119.80 | 121.20 | 121.20 | 185,370 |
18 Apr 2024 | 121.90 | 123.20 | 120.35 | 121.97 | 121.97 | 653,361 |
17 Apr 2024 | 120.00 | 121.55 | 119.60 | 120.90 | 120.90 | 491,081 |
16 Apr 2024 | 122.25 | 124.50 | 120.05 | 121.11 | 121.11 | 213,798 |
15 Apr 2024 | 123.82 | 125.55 | 123.10 | 125.20 | 125.20 | 196,601 |
12 Apr 2024 | 123.85 | 125.75 | 122.05 | 123.72 | 123.72 | 638,595 |
11 Apr 2024 | 124.07 | 125.05 | 122.35 | 124.65 | 124.65 | 571,943 |
10 Apr 2024 | 126.30 | 126.85 | 123.35 | 124.01 | 124.01 | 222,882 |
09 Apr 2024 | 125.72 | 126.90 | 124.30 | 124.75 | 124.75 | 362,072 |
08 Apr 2024 | 127.05 | 128.00 | 126.02 | 126.10 | 126.10 | 375,887 |
05 Apr 2024 | 126.47 | 130.10 | 125.40 | 126.46 | 126.46 | 638,991 |
04 Apr 2024 | 125.28 | 128.60 | 124.45 | 128.48 | 128.48 | 398,023 |
03 Apr 2024 | 123.07 | 125.90 | 122.80 | 125.46 | 125.46 | 736,770 |
02 Apr 2024 | 122.15 | 123.90 | 121.00 | 122.61 | 122.61 | 234,091 |
28 Mar 2024 | 121.78 | 123.30 | 121.02 | 122.82 | 122.82 | 368,971 |
27 Mar 2024 | 121.12 | 122.02 | 120.20 | 121.55 | 121.55 | 477,313 |
26 Mar 2024 | 119.47 | 121.86 | 118.66 | 121.20 | 121.20 | 226,653 |
25 Mar 2024 | 118.05 | 119.46 | 117.30 | 118.86 | 118.86 | 110,865 |
22 Mar 2024 | 117.36 | 118.10 | 116.78 | 117.25 | 117.25 | 478,744 |
21 Mar 2024 | 118.72 | 119.50 | 116.82 | 118.60 | 118.60 | 538,644 |
20 Mar 2024 | 117.13 | 119.74 | 114.76 | 116.40 | 116.40 | 152,745 |
19 Mar 2024 | 115.85 | 117.58 | 114.74 | 117.28 | 117.28 | 201,574 |
18 Mar 2024 | 114.59 | 116.14 | 113.08 | 115.21 | 115.21 | 958,670 |
15 Mar 2024 | 113.35 | 114.96 | 112.26 | 114.57 | 114.57 | 803,210 |
14 Mar 2024 | 114.50 | 114.90 | 103.06 | 113.11 | 113.11 | 1,388,428 |
13 Mar 2024 | 121.68 | 122.32 | 113.74 | 113.78 | 113.78 | 1,101,318 |
12 Mar 2024 | 117.20 | 121.46 | 115.66 | 117.55 | 117.55 | 1,091,988 |
11 Mar 2024 | 116.33 | 117.40 | 115.86 | 116.90 | 116.90 | 2,195,473 |
08 Mar 2024 | 116.34 | 117.32 | 115.14 | 116.84 | 116.84 | 516,931 |
07 Mar 2024 | 116.38 | 117.50 | 114.74 | 115.75 | 115.75 | 594,528 |
06 Mar 2024 | 119.25 | 120.02 | 116.50 | 117.09 | 117.09 | 418,680 |
05 Mar 2024 | 120.19 | 120.28 | 117.44 | 119.17 | 119.17 | 216,759 |
04 Mar 2024 | 119.65 | 122.20 | 117.44 | 120.73 | 120.73 | 1,560,555 |
01 Mar 2024 | 125.82 | 128.02 | 116.00 | 119.05 | 119.05 | 996,179 |
29 Feb 2024 | 125.90 | 126.74 | 124.84 | 125.35 | 125.35 | 686,516 |
28 Feb 2024 | 123.91 | 125.91 | 122.96 | 124.93 | 124.93 | 462,359 |
27 Feb 2024 | 122.87 | 124.46 | 122.04 | 124.09 | 124.09 | 1,635,806 |
26 Feb 2024 | 123.81 | 124.76 | 122.38 | 123.04 | 123.04 | 839,641 |
23 Feb 2024 | 122.35 | 124.02 | 122.30 | 124.02 | 124.02 | 532,747 |
22 Feb 2024 | 120.33 | 123.56 | 118.88 | 122.42 | 122.42 | 415,270 |
21 Feb 2024 | 118.21 | 120.32 | 117.36 | 119.58 | 119.58 | 406,513 |
20 Feb 2024 | 120.01 | 120.90 | 117.44 | 118.46 | 118.46 | 1,167,128 |
19 Feb 2024 | 119.71 | 120.62 | 118.94 | 119.67 | 119.67 | 182,440 |
16 Feb 2024 | 119.79 | 121.12 | 119.18 | 120.49 | 120.49 | 220,326 |
15 Feb 2024 | 118.31 | 119.70 | 117.06 | 118.86 | 118.86 | 209,082 |
14 Feb 2024 | 117.98 | 119.34 | 117.10 | 117.81 | 117.81 | 188,793 |
13 Feb 2024 | 119.80 | 120.78 | 118.10 | 120.65 | 120.65 | 229,980 |
12 Feb 2024 | 118.70 | 120.30 | 117.74 | 120.28 | 120.28 | 519,993 |
09 Feb 2024 | 119.34 | 120.06 | 118.02 | 118.99 | 118.99 | 150,975 |
08 Feb 2024 | 118.19 | 119.04 | 117.00 | 118.73 | 118.73 | 163,994 |
07 Feb 2024 | 118.15 | 119.88 | 117.32 | 119.10 | 119.10 | 109,013 |
06 Feb 2024 | 119.72 | 120.40 | 116.54 | 117.04 | 117.04 | 431,518 |
05 Feb 2024 | 120.20 | 120.24 | 118.48 | 119.18 | 119.18 | 155,436 |
02 Feb 2024 | 119.11 | 121.30 | 117.46 | 119.80 | 119.80 | 208,621 |
01 Feb 2024 | 119.36 | 120.56 | 117.96 | 119.31 | 119.31 | 2,006,847 |
31 Jan 2024 | 116.74 | 120.66 | 115.94 | 118.19 | 118.19 | 590,777 |
30 Jan 2024 | 116.36 | 117.40 | 114.78 | 116.65 | 116.65 | 176,111 |
29 Jan 2024 | 115.28 | 115.98 | 114.20 | 115.98 | 115.98 | 607,067 |
26 Jan 2024 | 114.89 | 115.80 | 113.66 | 115.50 | 115.50 | 312,840 |
25 Jan 2024 | 115.58 | 116.70 | 113.40 | 114.05 | 114.05 | 545,515 |
24 Jan 2024 | 115.43 | 117.60 | 113.08 | 115.69 | 115.69 | 3,017,336 |
23 Jan 2024 | 108.38 | 115.12 | 107.28 | 113.14 | 113.14 | 738,509 |
22 Jan 2024 | 107.41 | 108.52 | 106.22 | 107.76 | 107.76 | 400,174 |
19 Jan 2024 | 108.29 | 108.80 | 106.46 | 107.30 | 107.30 | 418,312 |
18 Jan 2024 | 108.65 | 109.36 | 107.90 | 108.77 | 108.77 | 374,117 |
17 Jan 2024 | 109.95 | 111.96 | 107.90 | 108.66 | 108.66 | 1,116,475 |
16 Jan 2024 | 111.21 | 112.16 | 110.36 | 111.36 | 111.36 | 116,647 |
15 Jan 2024 | 112.20 | 112.36 | 110.58 | 111.46 | 111.46 | 219,909 |
12 Jan 2024 | 113.31 | 114.18 | 111.44 | 112.14 | 112.14 | 240,888 |
11 Jan 2024 | 113.97 | 115.68 | 113.06 | 114.97 | 114.97 | 624,459 |
10 Jan 2024 | 113.23 | 114.60 | 112.62 | 113.53 | 113.53 | 238,952 |
09 Jan 2024 | 114.10 | 115.04 | 111.74 | 113.10 | 113.10 | 996,339 |
08 Jan 2024 | 112.37 | 114.00 | 112.14 | 113.26 | 113.26 | 206,668 |
05 Jan 2024 | 112.03 | 113.88 | 111.48 | 113.24 | 113.24 | 248,860 |
04 Jan 2024 | 111.33 | 113.10 | 110.18 | 111.67 | 111.67 | 172,691 |
03 Jan 2024 | 112.89 | 113.58 | 110.30 | 111.09 | 111.09 | 583,439 |
02 Jan 2024 | 112.28 | 114.52 | 111.78 | 112.86 | 112.86 | 183,827 |
29 Dec 2023 | 112.09 | 112.84 | 111.14 | 111.81 | 111.81 | 70,985 |
28 Dec 2023 | 112.61 | 112.96 | 111.76 | 112.16 | 112.16 | 107,353 |
27 Dec 2023 | 112.38 | 112.86 | 111.60 | 112.14 | 112.14 | 165,757 |
22 Dec 2023 | 112.24 | 113.28 | 111.78 | 112.84 | 112.84 | 120,612 |
21 Dec 2023 | 112.36 | 114.42 | 110.78 | 112.03 | 112.03 | 839,784 |
20 Dec 2023 | 114.56 | 115.28 | 113.46 | 114.28 | 114.28 | 1,063,198 |
19 Dec 2023 | 114.27 | 115.56 | 113.52 | 114.16 | 114.16 | 447,587 |
18 Dec 2023 | 115.05 | 116.66 | 113.76 | 114.80 | 114.80 | 948,445 |
15 Dec 2023 | 116.43 | 118.22 | 115.04 | 115.99 | 115.99 | 550,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |