Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 133.55 | 134.49 | 128.50 | 129.71 | 129.71 | 1,094,800 |
09 May 2024 | 128.21 | 132.59 | 128.03 | 132.33 | 132.33 | 939,800 |
08 May 2024 | 127.40 | 131.25 | 127.11 | 128.60 | 128.60 | 794,400 |
07 May 2024 | 130.78 | 131.79 | 128.41 | 128.42 | 128.42 | 803,700 |
06 May 2024 | 129.96 | 131.54 | 127.77 | 129.38 | 129.38 | 1,090,500 |
03 May 2024 | 126.62 | 129.18 | 126.29 | 128.76 | 128.76 | 1,176,800 |
02 May 2024 | 122.80 | 126.60 | 122.00 | 124.90 | 124.90 | 943,200 |
01 May 2024 | 120.62 | 124.35 | 118.03 | 120.41 | 120.41 | 1,073,300 |
30 Apr 2024 | 125.49 | 126.01 | 121.39 | 121.52 | 121.52 | 1,172,900 |
29 Apr 2024 | 123.00 | 126.43 | 121.64 | 125.39 | 125.39 | 1,366,700 |
26 Apr 2024 | 116.35 | 122.21 | 115.34 | 122.08 | 122.08 | 1,109,900 |
25 Apr 2024 | 113.00 | 115.91 | 111.41 | 115.45 | 115.45 | 943,100 |
24 Apr 2024 | 120.00 | 120.52 | 115.00 | 115.09 | 115.09 | 985,800 |
23 Apr 2024 | 116.19 | 119.91 | 115.07 | 119.71 | 119.71 | 1,035,200 |
22 Apr 2024 | 113.00 | 115.81 | 111.22 | 114.84 | 114.84 | 1,216,700 |
19 Apr 2024 | 108.92 | 112.28 | 108.53 | 110.36 | 110.36 | 1,088,800 |
18 Apr 2024 | 113.96 | 113.97 | 108.84 | 109.32 | 109.32 | 1,630,400 |
17 Apr 2024 | 117.76 | 118.15 | 111.40 | 113.48 | 113.48 | 1,171,200 |
16 Apr 2024 | 111.90 | 116.73 | 109.56 | 115.89 | 115.89 | 1,475,100 |
15 Apr 2024 | 113.10 | 115.00 | 110.92 | 112.84 | 112.84 | 1,335,800 |
12 Apr 2024 | 114.98 | 115.80 | 111.33 | 111.83 | 111.83 | 1,026,000 |
11 Apr 2024 | 114.70 | 117.25 | 113.86 | 116.47 | 116.47 | 1,103,400 |
10 Apr 2024 | 114.94 | 118.15 | 113.62 | 114.33 | 114.33 | 1,666,700 |
09 Apr 2024 | 120.54 | 120.54 | 115.20 | 116.12 | 116.12 | 1,780,100 |
08 Apr 2024 | 122.00 | 123.32 | 117.58 | 119.42 | 119.42 | 1,468,900 |
05 Apr 2024 | 123.42 | 124.18 | 120.13 | 120.79 | 120.79 | 1,307,000 |
04 Apr 2024 | 132.48 | 132.65 | 122.86 | 122.96 | 122.96 | 1,271,800 |
03 Apr 2024 | 131.40 | 134.12 | 128.41 | 130.73 | 130.73 | 1,281,800 |
02 Apr 2024 | 128.00 | 131.47 | 123.78 | 131.40 | 131.40 | 1,781,600 |
01 Apr 2024 | 125.27 | 131.91 | 125.27 | 131.84 | 131.84 | 1,971,800 |
28 Mar 2024 | 120.53 | 125.99 | 119.47 | 125.33 | 125.33 | 1,352,200 |
27 Mar 2024 | 121.76 | 123.73 | 120.68 | 121.36 | 121.36 | 1,027,000 |
26 Mar 2024 | 121.17 | 125.24 | 119.70 | 121.97 | 121.97 | 1,666,100 |
25 Mar 2024 | 134.00 | 134.59 | 120.87 | 121.17 | 121.17 | 2,849,100 |
22 Mar 2024 | 135.61 | 137.44 | 134.78 | 134.97 | 134.97 | 1,019,600 |
21 Mar 2024 | 136.68 | 139.11 | 135.22 | 137.42 | 137.42 | 1,498,400 |
20 Mar 2024 | 129.98 | 135.70 | 128.70 | 135.04 | 135.04 | 1,090,600 |
19 Mar 2024 | 129.00 | 131.36 | 128.38 | 131.08 | 131.08 | 1,110,800 |
18 Mar 2024 | 127.63 | 132.47 | 125.80 | 130.82 | 130.82 | 1,772,400 |
15 Mar 2024 | 125.00 | 127.20 | 122.50 | 125.89 | 125.89 | 4,425,100 |
14 Mar 2024 | 127.15 | 129.64 | 123.62 | 125.36 | 125.36 | 1,514,600 |
13 Mar 2024 | 121.37 | 126.07 | 120.56 | 125.97 | 125.97 | 1,755,600 |
12 Mar 2024 | 117.15 | 120.74 | 116.52 | 120.56 | 120.56 | 1,736,800 |
11 Mar 2024 | 117.60 | 119.33 | 114.49 | 116.54 | 116.54 | 2,273,900 |
08 Mar 2024 | 127.95 | 129.00 | 118.29 | 118.64 | 118.64 | 3,985,700 |
07 Mar 2024 | 137.78 | 138.30 | 125.50 | 127.78 | 127.78 | 3,486,300 |
06 Mar 2024 | 139.55 | 139.89 | 130.69 | 134.99 | 134.99 | 6,042,400 |
05 Mar 2024 | 135.72 | 140.28 | 134.87 | 139.95 | 139.95 | 3,409,500 |
04 Mar 2024 | 132.20 | 139.48 | 132.20 | 137.30 | 137.30 | 2,894,700 |
01 Mar 2024 | 128.24 | 131.73 | 127.76 | 131.37 | 131.37 | 1,609,000 |
29 Feb 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 127.76 | 1,308,700 |
28 Feb 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 126.00 | 1,135,000 |
27 Feb 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 125.78 | 1,400,900 |
26 Feb 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 126.21 | 1,675,000 |
23 Feb 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 122.82 | 971,000 |
22 Feb 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 121.22 | 1,206,800 |
21 Feb 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 117.25 | 1,026,800 |
20 Feb 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 116.39 | 2,122,800 |
16 Feb 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 120.90 | 1,205,800 |
15 Feb 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 119.80 | 1,373,800 |
14 Feb 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 119.25 | 1,679,600 |
13 Feb 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 116.85 | 2,106,400 |
12 Feb 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 114.94 | 1,969,400 |
09 Feb 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 110.11 | 1,380,000 |
08 Feb 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 107.32 | 1,358,600 |
07 Feb 2024 | 103.57 | 104.66 | 101.59 | 103.96 | 103.96 | 1,146,600 |
06 Feb 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 104.08 | 1,103,800 |
05 Feb 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 106.45 | 1,552,200 |
02 Feb 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 109.47 | 1,224,800 |
01 Feb 2024 | 103.17 | 107.00 | 102.77 | 106.58 | 106.58 | 1,083,300 |
31 Jan 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 101.90 | 1,416,100 |
30 Jan 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 105.69 | 907,500 |
29 Jan 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 105.06 | 883,900 |
26 Jan 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 103.80 | 791,700 |
25 Jan 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 102.46 | 654,400 |
24 Jan 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 102.19 | 1,352,400 |
23 Jan 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 102.61 | 1,103,200 |
22 Jan 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 104.67 | 1,311,700 |
19 Jan 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 101.11 | 1,466,000 |
18 Jan 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 97.03 | 1,553,900 |
17 Jan 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 99.47 | 976,200 |
16 Jan 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 98.89 | 1,334,800 |
12 Jan 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 96.79 | 1,577,700 |
11 Jan 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 98.43 | 1,787,800 |
10 Jan 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 96.71 | 1,368,600 |
09 Jan 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 94.01 | 1,436,200 |
08 Jan 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 96.22 | 3,159,300 |
05 Jan 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 90.54 | 1,856,900 |
04 Jan 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 92.50 | 1,742,600 |
03 Jan 2024 | 89.74 | 90.97 | 88.63 | 88.76 | 88.76 | 1,409,700 |
02 Jan 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 90.96 | 1,548,200 |
29 Dec 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 88.22 | 1,395,700 |
28 Dec 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 90.01 | 1,488,300 |
27 Dec 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 91.39 | 770,100 |
26 Dec 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 91.56 | 1,292,800 |
22 Dec 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 92.58 | 1,216,500 |
21 Dec 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 93.19 | 1,411,000 |
20 Dec 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 89.89 | 1,575,000 |
19 Dec 2023 | 87.21 | 91.32 | 86.91 | 90.96 | 90.96 | 1,502,000 |
18 Dec 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 86.67 | 1,324,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |