Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 500 |
21 May 2024 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 75,300 |
20 May 2024 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 36,100 |
17 May 2024 | 121.00 | 127.00 | 118.00 | 120.00 | 120.00 | 3,181,100 |
16 May 2024 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1,266,900 |
15 May 2024 | 116.00 | 148.00 | 116.00 | 116.00 | 116.00 | 18,360,100 |
14 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,000 |
13 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 500 |
08 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 12,800 |
07 May 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 81,200 |
06 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
03 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 51,600 |
02 May 2024 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 35,900 |
30 Apr 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 74,700 |
29 Apr 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 175,500 |
26 Apr 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 44,000 |
25 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 57,800 |
24 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 |
23 Apr 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 7,900 |
22 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5,600 |
19 Apr 2024 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 37,800 |
18 Apr 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 3,600 |
17 Apr 2024 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 55,600 |
16 Apr 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 84,000 |
05 Apr 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 151,300 |
04 Apr 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 102,000 |
03 Apr 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 30,200 |
02 Apr 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 4,900 |
01 Apr 2024 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 26,200 |
28 Mar 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 125,800 |
27 Mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 62,300 |
26 Mar 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 947,800 |
25 Mar 2024 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 478,500 |
22 Mar 2024 | 123.00 | 124.00 | 115.00 | 115.00 | 115.00 | 427,800 |
21 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 600 |
20 Mar 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 400 |
19 Mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 87,900 |
18 Mar 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 168,200 |
15 Mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 37,300 |
14 Mar 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 3,800 |
13 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
08 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 25,900 |
07 Mar 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 207,100 |
06 Mar 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 3,700 |
05 Mar 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 93,600 |
04 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 26,100 |
01 Mar 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 105,500 |
29 Feb 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 162,100 |
28 Feb 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 154,600 |
27 Feb 2024 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 60,100 |
26 Feb 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 158,200 |
23 Feb 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 281,300 |
22 Feb 2024 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 103,600 |
21 Feb 2024 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 402,600 |
20 Feb 2024 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 251,300 |
19 Feb 2024 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 135,200 |
16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9,900 |
15 Feb 2024 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 126,700 |
13 Feb 2024 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 11,000 |
12 Feb 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 131,200 |
07 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 800 |
06 Feb 2024 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 75,600 |
05 Feb 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 42,000 |
02 Feb 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 248,800 |
01 Feb 2024 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 70,000 |
31 Jan 2024 | 119.00 | 123.00 | 117.00 | 117.00 | 117.00 | 528,300 |
30 Jan 2024 | 122.00 | 122.00 | 115.00 | 119.00 | 119.00 | 12,649,800 |
29 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,000 |
26 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9,100 |
25 Jan 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 78,800 |
24 Jan 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 18,200 |
23 Jan 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 22,500 |
22 Jan 2024 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 136,400 |
19 Jan 2024 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 130,100 |
18 Jan 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 259,500 |
17 Jan 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 35,900 |
16 Jan 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 132,800 |
15 Jan 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 66,000 |
12 Jan 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 44,300 |
11 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 48,000 |
10 Jan 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 100,700 |
09 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 28,900 |
08 Jan 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 223,300 |
05 Jan 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 116,300 |
04 Jan 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 9,300 |
03 Jan 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 26,000 |
02 Jan 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 32,100 |
29 Dec 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 286,800 |
28 Dec 2023 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 73,300 |
27 Dec 2023 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 119,200 |
22 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4,900 |
21 Dec 2023 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 68,400 |
20 Dec 2023 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 255,300 |
19 Dec 2023 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 109,800 |
18 Dec 2023 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 158,400 |
15 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 34,800 |
14 Dec 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 150,300 |
13 Dec 2023 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 54,700 |
12 Dec 2023 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 63,000 |
11 Dec 2023 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,894,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |