Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 117.20 | 117.20 | 114.20 | 114.20 | 114.20 | 181,404 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 117.35 | 118.40 | 116.15 | 116.50 | 116.50 | 1,244,789 |
29 Apr 2024 | 117.05 | 118.35 | 115.50 | 116.36 | 116.36 | 21,040 |
26 Apr 2024 | 114.60 | 120.15 | 114.60 | 117.66 | 117.66 | 522,903 |
25 Apr 2024 | 120.80 | 122.90 | 112.00 | 120.42 | 120.42 | 1,515,601 |
24 Apr 2024 | 121.35 | 124.05 | 121.35 | 123.11 | 123.11 | 81,099 |
23 Apr 2024 | 116.45 | 121.15 | 114.90 | 120.22 | 120.22 | 227,563 |
22 Apr 2024 | 114.60 | 115.70 | 113.55 | 114.40 | 114.40 | 159,997 |
19 Apr 2024 | 110.50 | 113.55 | 110.50 | 112.39 | 112.39 | 179,785 |
18 Apr 2024 | 114.65 | 120.35 | 109.60 | 112.46 | 112.46 | 222,253 |
17 Apr 2024 | 118.95 | 120.10 | 117.70 | 118.69 | 118.69 | 50,519 |
16 Apr 2024 | 119.50 | 119.50 | 117.50 | 118.85 | 118.85 | 146,294 |
15 Apr 2024 | 121.60 | 124.15 | 120.65 | 121.27 | 121.27 | 58,993 |
12 Apr 2024 | 123.65 | 125.25 | 120.10 | 120.84 | 120.84 | 89,275 |
11 Apr 2024 | 120.80 | 121.95 | 118.60 | 118.71 | 118.71 | 213,708 |
10 Apr 2024 | 124.65 | 125.25 | 120.60 | 121.51 | 121.51 | 116,523 |
09 Apr 2024 | 121.50 | 124.55 | 121.50 | 124.20 | 124.20 | 320,221 |
08 Apr 2024 | 122.40 | 122.80 | 120.15 | 120.86 | 120.86 | 718,459 |
05 Apr 2024 | 119.85 | 122.10 | 118.25 | 122.06 | 122.06 | 489,565 |
04 Apr 2024 | 121.40 | 122.60 | 120.40 | 121.01 | 121.01 | 194,442 |
03 Apr 2024 | 119.80 | 123.05 | 119.30 | 121.78 | 121.78 | 231,602 |
02 Apr 2024 | 120.05 | 122.40 | 119.10 | 121.50 | 121.50 | 514,068 |
28 Mar 2024 | 120.05 | 120.85 | 117.90 | 120.01 | 120.01 | 49,546 |
27 Mar 2024 | 117.80 | 121.75 | 117.25 | 118.95 | 118.95 | 93,272 |
26 Mar 2024 | 117.35 | 117.86 | 115.30 | 115.45 | 115.45 | 1,067,975 |
25 Mar 2024 | 116.45 | 118.45 | 116.10 | 117.23 | 117.23 | 323,511 |
22 Mar 2024 | 113.50 | 117.15 | 113.50 | 116.54 | 116.54 | 229,370 |
21 Mar 2024 | 112.00 | 116.15 | 111.30 | 114.02 | 114.02 | 172,540 |
20 Mar 2024 | 108.00 | 110.45 | 106.85 | 109.49 | 109.49 | 45,234 |
19 Mar 2024 | 107.85 | 112.15 | 105.60 | 106.91 | 106.91 | 345,592 |
18 Mar 2024 | 113.25 | 114.35 | 106.90 | 108.17 | 108.17 | 65,500 |
15 Mar 2024 | 113.20 | 115.05 | 110.60 | 113.59 | 113.59 | 86,684 |
14 Mar 2024 | 111.15 | 113.35 | 110.55 | 111.92 | 111.92 | 191,699 |
13 Mar 2024 | 111.30 | 111.90 | 109.35 | 110.45 | 110.45 | 34,054 |
12 Mar 2024 | 109.25 | 112.80 | 108.90 | 111.39 | 111.39 | 29,686 |
11 Mar 2024 | 104.60 | 108.86 | 104.60 | 107.86 | 107.86 | 398,319 |
08 Mar 2024 | 106.55 | 107.05 | 105.95 | 106.34 | 106.34 | 189,462 |
07 Mar 2024 | 104.00 | 107.00 | 103.95 | 106.61 | 106.61 | 139,408 |
06 Mar 2024 | 101.40 | 105.55 | 101.05 | 105.43 | 105.43 | 555,149 |
05 Mar 2024 | 103.35 | 103.55 | 101.15 | 102.03 | 102.03 | 101,686 |
04 Mar 2024 | 107.85 | 107.90 | 103.50 | 106.01 | 106.01 | 85,842 |
01 Mar 2024 | 111.00 | 111.00 | 106.55 | 108.38 | 108.38 | 62,199 |
29 Feb 2024 | 109.40 | 110.69 | 106.30 | 107.83 | 107.83 | 523,435 |
28 Feb 2024 | 106.85 | 109.90 | 104.80 | 108.21 | 108.21 | 834,406 |
27 Feb 2024 | 107.10 | 108.60 | 105.25 | 107.93 | 107.93 | 564,807 |
26 Feb 2024 | 109.20 | 111.95 | 103.90 | 106.14 | 106.14 | 167,640 |
23 Feb 2024 | 102.85 | 102.85 | 100.50 | 101.46 | 101.46 | 91,964 |
22 Feb 2024 | 104.25 | 104.39 | 102.05 | 102.95 | 102.95 | 112,130 |
21 Feb 2024 | 104.15 | 105.90 | 101.75 | 102.41 | 102.41 | 66,230 |
20 Feb 2024 | 103.35 | 106.75 | 102.35 | 104.94 | 104.94 | 967,331 |
19 Feb 2024 | 105.20 | 105.35 | 103.25 | 104.38 | 104.38 | 101,066 |
16 Feb 2024 | 105.90 | 106.55 | 105.00 | 106.01 | 106.01 | 150,975 |
15 Feb 2024 | 102.05 | 105.95 | 101.55 | 104.97 | 104.97 | 159,500 |
14 Feb 2024 | 98.90 | 101.05 | 98.44 | 99.68 | 99.68 | 108,343 |
13 Feb 2024 | 102.40 | 102.40 | 98.88 | 100.66 | 100.66 | 745,344 |
12 Feb 2024 | 100.05 | 102.85 | 99.66 | 101.82 | 101.82 | 119,432 |
09 Feb 2024 | 99.50 | 100.65 | 98.74 | 99.14 | 99.14 | 892,233 |
08 Feb 2024 | 98.48 | 100.70 | 98.48 | 99.83 | 99.83 | 119,846 |
07 Feb 2024 | 100.55 | 100.90 | 97.86 | 99.09 | 99.09 | 80,208 |
06 Feb 2024 | 98.34 | 100.75 | 97.68 | 100.71 | 100.71 | 456,535 |
05 Feb 2024 | 101.80 | 101.85 | 97.66 | 97.89 | 97.89 | 140,439 |
02 Feb 2024 | 104.90 | 105.50 | 100.85 | 103.40 | 103.40 | 65,824 |
01 Feb 2024 | 108.25 | 109.50 | 104.00 | 106.05 | 106.05 | 76,819 |
31 Jan 2024 | 112.10 | 113.60 | 110.77 | 112.85 | 112.85 | 96,051 |
30 Jan 2024 | 112.70 | 114.55 | 111.70 | 111.80 | 111.80 | 586,396 |
29 Jan 2024 | 112.50 | 114.10 | 110.15 | 113.31 | 113.31 | 137,844 |
26 Jan 2024 | 110.90 | 114.75 | 109.85 | 113.53 | 113.53 | 90,686 |
25 Jan 2024 | 113.30 | 113.30 | 109.60 | 111.02 | 111.02 | 515,499 |
24 Jan 2024 | 111.00 | 113.05 | 110.35 | 112.60 | 112.60 | 113,699 |
23 Jan 2024 | 104.55 | 106.90 | 103.15 | 106.40 | 106.40 | 181,806 |
22 Jan 2024 | 103.25 | 105.00 | 100.65 | 102.85 | 102.85 | 56,778 |
19 Jan 2024 | 103.00 | 104.15 | 101.20 | 101.31 | 101.31 | 102,423 |
18 Jan 2024 | 99.46 | 102.80 | 98.58 | 102.60 | 102.60 | 665,221 |
17 Jan 2024 | 96.52 | 96.54 | 94.28 | 95.30 | 95.30 | 187,352 |
16 Jan 2024 | 97.60 | 99.72 | 97.14 | 98.19 | 98.19 | 111,139 |
15 Jan 2024 | 102.10 | 102.40 | 98.41 | 100.22 | 100.22 | 72,489 |
12 Jan 2024 | 101.65 | 103.70 | 101.65 | 102.65 | 102.65 | 70,056 |
11 Jan 2024 | 103.90 | 106.20 | 101.69 | 104.20 | 104.20 | 257,195 |
10 Jan 2024 | 103.85 | 103.85 | 101.45 | 102.15 | 102.15 | 69,895 |
09 Jan 2024 | 103.65 | 105.35 | 102.65 | 103.19 | 103.19 | 455,768 |
08 Jan 2024 | 102.95 | 104.90 | 101.60 | 102.25 | 102.25 | 82,353 |
05 Jan 2024 | 103.50 | 103.66 | 101.25 | 101.75 | 101.75 | 47,225 |
04 Jan 2024 | 104.55 | 105.25 | 103.90 | 104.85 | 104.85 | 116,378 |
03 Jan 2024 | 107.55 | 108.14 | 103.70 | 104.54 | 104.54 | 175,508 |
02 Jan 2024 | 108.50 | 110.00 | 106.60 | 107.65 | 107.65 | 160,951 |
29 Dec 2023 | 107.20 | 109.15 | 107.20 | 108.30 | 108.30 | 96,500 |
28 Dec 2023 | 108.40 | 109.01 | 107.40 | 108.05 | 108.05 | 104,518 |
27 Dec 2023 | 108.50 | 110.40 | 108.05 | 108.20 | 108.20 | 40,598 |
22 Dec 2023 | 106.65 | 108.75 | 105.90 | 108.50 | 108.50 | 19,978 |
21 Dec 2023 | 107.95 | 108.05 | 106.60 | 107.45 | 107.45 | 144,320 |
20 Dec 2023 | 110.00 | 110.70 | 108.60 | 110.10 | 110.10 | 78,380 |
19 Dec 2023 | 108.45 | 111.95 | 107.90 | 109.38 | 109.38 | 99,666 |
18 Dec 2023 | 110.55 | 111.25 | 108.25 | 108.95 | 108.95 | 119,581 |
15 Dec 2023 | 111.95 | 113.40 | 111.15 | 112.94 | 112.94 | 228,150 |
14 Dec 2023 | 110.30 | 112.55 | 108.60 | 111.40 | 111.40 | 198,256 |
13 Dec 2023 | 103.95 | 105.25 | 103.45 | 104.41 | 104.41 | 82,608 |
12 Dec 2023 | 105.30 | 106.90 | 103.20 | 104.10 | 104.10 | 100,693 |
11 Dec 2023 | 104.30 | 106.40 | 103.20 | 105.35 | 105.35 | 83,427 |
08 Dec 2023 | 103.65 | 106.55 | 103.10 | 104.55 | 104.55 | 291,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |