Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 123.32 | 125.14 | 121.30 | 124.89 | 124.89 | 535,071 |
02 May 2024 | 123.25 | 123.25 | 119.06 | 122.71 | 122.71 | 818,600 |
01 May 2024 | 125.46 | 127.49 | 124.46 | 124.85 | 124.85 | 842,000 |
30 Apr 2024 | 127.89 | 129.06 | 127.19 | 127.67 | 127.67 | 954,100 |
29 Apr 2024 | 128.83 | 129.84 | 128.41 | 128.78 | 128.78 | 484,800 |
26 Apr 2024 | 127.83 | 129.01 | 127.19 | 128.58 | 128.58 | 422,700 |
25 Apr 2024 | 127.13 | 128.62 | 126.40 | 127.81 | 127.81 | 284,500 |
24 Apr 2024 | 126.19 | 128.66 | 125.55 | 127.58 | 127.58 | 403,600 |
23 Apr 2024 | 123.01 | 125.70 | 123.01 | 125.02 | 125.02 | 257,800 |
22 Apr 2024 | 122.87 | 124.44 | 122.18 | 123.28 | 123.28 | 210,900 |
19 Apr 2024 | 121.46 | 122.89 | 120.86 | 121.71 | 121.71 | 305,800 |
18 Apr 2024 | 122.57 | 122.84 | 121.88 | 122.04 | 122.04 | 255,300 |
17 Apr 2024 | 124.25 | 124.84 | 121.92 | 121.96 | 121.96 | 254,200 |
16 Apr 2024 | 123.52 | 124.19 | 122.17 | 123.42 | 123.42 | 609,000 |
15 Apr 2024 | 124.54 | 125.37 | 122.76 | 123.40 | 123.40 | 414,200 |
12 Apr 2024 | 126.68 | 127.01 | 124.05 | 124.25 | 124.25 | 624,600 |
11 Apr 2024 | 127.03 | 127.78 | 125.65 | 127.73 | 127.73 | 623,400 |
10 Apr 2024 | 126.58 | 127.20 | 125.98 | 126.28 | 126.28 | 279,700 |
09 Apr 2024 | 128.11 | 129.13 | 127.38 | 129.02 | 129.02 | 327,300 |
08 Apr 2024 | 128.25 | 128.93 | 127.43 | 127.51 | 127.51 | 231,300 |
05 Apr 2024 | 126.85 | 127.59 | 126.38 | 127.44 | 127.44 | 262,300 |
04 Apr 2024 | 130.99 | 130.99 | 126.70 | 126.92 | 126.92 | 389,900 |
03 Apr 2024 | 127.71 | 129.39 | 126.71 | 129.20 | 129.20 | 480,400 |
02 Apr 2024 | 128.11 | 128.76 | 126.57 | 127.38 | 127.38 | 330,700 |
01 Apr 2024 | 130.00 | 130.00 | 128.22 | 129.03 | 129.03 | 280,100 |
28 Mar 2024 | 129.89 | 130.50 | 128.84 | 129.46 | 129.46 | 702,500 |
27 Mar 2024 | 126.57 | 130.20 | 126.57 | 130.11 | 130.11 | 705,900 |
26 Mar 2024 | 125.95 | 126.94 | 125.51 | 126.09 | 126.09 | 631,000 |
25 Mar 2024 | 121.82 | 126.15 | 121.82 | 125.43 | 125.43 | 659,800 |
22 Mar 2024 | 122.27 | 122.41 | 121.31 | 122.20 | 122.20 | 306,400 |
21 Mar 2024 | 119.99 | 122.63 | 119.55 | 122.22 | 122.22 | 496,900 |
20 Mar 2024 | 118.57 | 119.06 | 117.86 | 118.83 | 118.83 | 356,100 |
19 Mar 2024 | 116.93 | 118.67 | 116.48 | 118.17 | 118.17 | 373,200 |
18 Mar 2024 | 120.95 | 121.01 | 117.55 | 117.58 | 117.58 | 404,200 |
15 Mar 2024 | 120.85 | 122.28 | 120.27 | 120.36 | 120.36 | 1,403,200 |
14 Mar 2024 | 123.05 | 123.56 | 121.12 | 121.85 | 121.85 | 521,200 |
13 Mar 2024 | 122.96 | 124.79 | 122.77 | 123.21 | 123.21 | 688,700 |
12 Mar 2024 | 121.27 | 123.33 | 120.39 | 123.08 | 123.08 | 528,000 |
11 Mar 2024 | 119.53 | 121.05 | 118.62 | 120.87 | 120.87 | 442,100 |
08 Mar 2024 | 120.73 | 121.36 | 119.78 | 120.03 | 120.03 | 282,900 |
07 Mar 2024 | 120.71 | 121.57 | 119.99 | 120.36 | 120.36 | 346,700 |
06 Mar 2024 | 119.96 | 120.66 | 118.60 | 120.58 | 120.58 | 422,800 |
05 Mar 2024 | 120.00 | 121.26 | 118.77 | 118.86 | 118.86 | 484,900 |
04 Mar 2024 | 120.69 | 121.49 | 120.07 | 120.61 | 120.61 | 472,400 |
01 Mar 2024 | 117.93 | 120.99 | 117.87 | 120.19 | 120.19 | 576,500 |
29 Feb 2024 | 117.80 | 118.11 | 116.14 | 117.50 | 117.50 | 721,700 |
28 Feb 2024 | 115.41 | 116.88 | 115.38 | 116.82 | 116.82 | 426,800 |
27 Feb 2024 | 117.01 | 117.11 | 115.45 | 116.13 | 116.13 | 590,100 |
26 Feb 2024 | 117.07 | 117.93 | 116.06 | 116.37 | 116.37 | 842,800 |
23 Feb 2024 | 116.10 | 117.35 | 116.10 | 116.84 | 116.84 | 455,500 |
22 Feb 2024 | 115.63 | 116.19 | 114.60 | 116.08 | 116.08 | 481,700 |
21 Feb 2024 | 114.48 | 115.76 | 113.62 | 115.09 | 115.09 | 415,600 |
20 Feb 2024 | 112.30 | 115.47 | 112.30 | 114.87 | 114.87 | 572,800 |
16 Feb 2024 | 113.39 | 114.41 | 113.11 | 113.80 | 113.80 | 588,900 |
15 Feb 2024 | 112.62 | 113.97 | 112.62 | 113.76 | 113.76 | 400,300 |
14 Feb 2024 | 111.15 | 112.26 | 110.40 | 112.19 | 112.19 | 486,300 |
13 Feb 2024 | 110.42 | 110.97 | 108.51 | 109.85 | 109.85 | 737,500 |
12 Feb 2024 | 111.34 | 113.72 | 111.21 | 113.24 | 113.24 | 493,400 |
09 Feb 2024 | 109.58 | 113.02 | 109.58 | 111.31 | 111.31 | 1,138,800 |
08 Feb 2024 | 110.65 | 113.49 | 110.01 | 113.40 | 113.40 | 1,288,500 |
07 Feb 2024 | 109.77 | 110.48 | 108.77 | 108.98 | 108.98 | 688,000 |
06 Feb 2024 | 109.48 | 110.55 | 109.22 | 109.70 | 109.70 | 830,900 |
05 Feb 2024 | 110.81 | 111.36 | 109.82 | 109.94 | 109.94 | 553,900 |
02 Feb 2024 | 110.42 | 112.29 | 110.00 | 111.31 | 111.31 | 428,800 |
01 Feb 2024 | 111.65 | 112.24 | 109.20 | 111.46 | 111.46 | 640,000 |
31 Jan 2024 | 112.73 | 112.98 | 110.86 | 111.15 | 111.15 | 520,900 |
30 Jan 2024 | 114.00 | 114.84 | 113.11 | 113.65 | 113.65 | 628,200 |
29 Jan 2024 | 113.64 | 114.03 | 112.63 | 113.68 | 113.68 | 402,200 |
26 Jan 2024 | 115.24 | 115.58 | 113.76 | 114.25 | 114.25 | 422,700 |
25 Jan 2024 | 115.93 | 116.27 | 115.06 | 115.22 | 115.22 | 456,200 |
24 Jan 2024 | 117.40 | 117.40 | 114.85 | 115.00 | 115.00 | 480,100 |
23 Jan 2024 | 117.75 | 117.77 | 116.39 | 116.43 | 116.43 | 328,200 |
22 Jan 2024 | 117.25 | 117.66 | 116.41 | 116.95 | 116.95 | 356,900 |
19 Jan 2024 | 117.36 | 117.56 | 115.82 | 116.83 | 116.83 | 351,200 |
18 Jan 2024 | 115.49 | 116.61 | 114.89 | 116.55 | 116.55 | 392,300 |
17 Jan 2024 | 114.42 | 115.22 | 113.88 | 114.15 | 114.15 | 714,900 |
16 Jan 2024 | 114.62 | 116.25 | 113.86 | 115.45 | 115.45 | 825,400 |
12 Jan 2024 | 117.16 | 117.16 | 115.23 | 115.50 | 115.50 | 491,500 |
11 Jan 2024 | 115.34 | 116.38 | 114.91 | 116.20 | 116.20 | 461,100 |
10 Jan 2024 | 115.18 | 116.21 | 114.23 | 115.61 | 115.61 | 796,600 |
09 Jan 2024 | 115.59 | 116.78 | 114.53 | 115.38 | 115.38 | 802,300 |
08 Jan 2024 | 117.22 | 117.85 | 116.59 | 117.18 | 117.18 | 582,900 |
05 Jan 2024 | 117.11 | 119.09 | 115.83 | 116.90 | 116.90 | 786,600 |
04 Jan 2024 | 117.43 | 118.09 | 116.95 | 117.45 | 117.45 | 707,900 |
03 Jan 2024 | 118.91 | 118.91 | 117.21 | 117.99 | 117.99 | 763,100 |
02 Jan 2024 | 121.30 | 121.62 | 119.10 | 119.89 | 119.89 | 674,800 |
29 Dec 2023 | 123.09 | 123.77 | 121.12 | 122.25 | 122.25 | 586,200 |
28 Dec 2023 | 122.68 | 123.60 | 122.21 | 123.41 | 123.41 | 217,500 |
27 Dec 2023 | 124.62 | 124.62 | 122.34 | 122.68 | 122.68 | 301,900 |
26 Dec 2023 | 123.84 | 124.28 | 123.03 | 123.88 | 123.88 | 199,700 |
22 Dec 2023 | 124.25 | 125.16 | 123.36 | 123.43 | 123.43 | 308,500 |
21 Dec 2023 | 123.99 | 124.89 | 122.59 | 124.04 | 124.04 | 351,000 |
20 Dec 2023 | 123.82 | 125.27 | 122.84 | 123.01 | 123.01 | 501,300 |
19 Dec 2023 | 123.93 | 125.11 | 123.38 | 124.17 | 124.17 | 452,600 |
18 Dec 2023 | 123.81 | 123.81 | 122.11 | 123.39 | 123.39 | 588,200 |
15 Dec 2023 | 123.44 | 123.91 | 122.18 | 123.49 | 123.49 | 1,326,700 |
14 Dec 2023 | 122.55 | 125.09 | 122.21 | 123.66 | 123.66 | 800,100 |
13 Dec 2023 | 120.60 | 121.21 | 117.99 | 120.88 | 120.88 | 783,900 |
12 Dec 2023 | 121.70 | 122.39 | 120.94 | 121.01 | 121.01 | 407,900 |
11 Dec 2023 | 119.32 | 122.47 | 119.32 | 122.00 | 122.00 | 360,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |