Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 126.80 | 127.90 | 124.70 | 127.00 | 127.00 | 3,540,046 |
20 May 2024 | 127.90 | 131.90 | 127.30 | 128.10 | 128.10 | 3,323,918 |
17 May 2024 | 124.00 | 128.18 | 120.00 | 127.00 | 127.00 | 4,059,709 |
16 May 2024 | 125.30 | 126.90 | 124.50 | 126.10 | 126.10 | 11,744,613 |
15 May 2024 | 123.90 | 126.20 | 123.60 | 125.00 | 125.00 | 3,096,539 |
14 May 2024 | 125.00 | 126.30 | 122.70 | 124.00 | 124.00 | 6,657,835 |
13 May 2024 | 124.60 | 126.50 | 123.50 | 126.00 | 126.00 | 2,934,346 |
10 May 2024 | 125.50 | 127.70 | 123.90 | 125.60 | 125.60 | 3,945,499 |
09 May 2024 | 124.30 | 125.40 | 122.80 | 124.70 | 124.70 | 3,228,073 |
08 May 2024 | 121.40 | 124.30 | 121.40 | 124.30 | 124.30 | 3,056,705 |
07 May 2024 | 123.00 | 124.50 | 121.30 | 123.10 | 123.10 | 2,764,921 |
03 May 2024 | 121.10 | 122.10 | 119.47 | 120.80 | 120.80 | 3,761,963 |
02 May 2024 | 122.40 | 123.80 | 119.72 | 121.50 | 121.50 | 3,067,002 |
01 May 2024 | 120.00 | 120.20 | 120.20 | 120.90 | 120.90 | 1,074,386 |
30 Apr 2024 | 124.20 | 125.90 | 121.10 | 121.20 | 121.20 | 5,167,036 |
29 Apr 2024 | 126.00 | 126.30 | 123.30 | 126.30 | 126.30 | 3,090,700 |
26 Apr 2024 | 124.90 | 126.90 | 124.32 | 125.00 | 125.00 | 4,950,266 |
25 Apr 2024 | 123.00 | 125.70 | 121.70 | 124.10 | 124.10 | 6,871,962 |
24 Apr 2024 | 125.10 | 126.00 | 123.54 | 125.80 | 125.80 | 4,854,619 |
23 Apr 2024 | 123.50 | 125.50 | 122.90 | 124.30 | 124.30 | 6,506,447 |
22 Apr 2024 | 124.40 | 127.40 | 124.30 | 126.00 | 126.00 | 5,219,863 |
19 Apr 2024 | 128.00 | 128.40 | 126.50 | 127.50 | 127.50 | 4,948,722 |
18 Apr 2024 | 129.50 | 129.50 | 120.10 | 128.10 | 128.10 | 11,094,244 |
17 Apr 2024 | 128.90 | 131.00 | 127.40 | 129.70 | 129.70 | 6,609,983 |
16 Apr 2024 | 126.90 | 130.30 | 126.21 | 128.20 | 128.20 | 8,235,448 |
15 Apr 2024 | 128.80 | 130.22 | 126.10 | 126.30 | 126.30 | 6,365,097 |
12 Apr 2024 | 130.50 | 132.80 | 129.50 | 130.30 | 130.30 | 10,685,977 |
11 Apr 2024 | 125.30 | 128.30 | 124.40 | 127.90 | 127.90 | 15,829,501 |
10 Apr 2024 | 125.20 | 126.67 | 122.71 | 125.00 | 125.00 | 8,954,251 |
09 Apr 2024 | 123.00 | 124.90 | 121.60 | 124.50 | 124.50 | 13,276,891 |
08 Apr 2024 | 119.50 | 121.50 | 118.40 | 121.10 | 121.10 | 9,036,969 |
05 Apr 2024 | 117.20 | 119.60 | 115.80 | 119.60 | 119.60 | 9,444,616 |
04 Apr 2024 | 118.60 | 120.20 | 116.50 | 117.90 | 117.90 | 5,775,238 |
03 Apr 2024 | 116.00 | 117.70 | 114.00 | 117.20 | 117.20 | 5,035,586 |
02 Apr 2024 | 114.50 | 116.44 | 113.60 | 114.90 | 114.90 | 8,044,201 |
28 Mar 2024 | 111.00 | 113.00 | 110.60 | 112.90 | 112.90 | 5,275,368 |
27 Mar 2024 | 108.50 | 111.60 | 107.67 | 110.90 | 110.90 | 5,250,747 |
26 Mar 2024 | 108.30 | 110.30 | 108.00 | 108.10 | 108.10 | 6,146,049 |
25 Mar 2024 | 106.30 | 108.70 | 104.70 | 108.60 | 108.60 | 4,385,222 |
22 Mar 2024 | 108.10 | 109.80 | 104.10 | 106.40 | 106.40 | 7,747,173 |
21 Mar 2024 | 107.70 | 112.40 | 106.80 | 110.00 | 110.00 | 22,280,862 |
20 Mar 2024 | 105.40 | 107.10 | 105.20 | 106.00 | 106.00 | 10,815,153 |
19 Mar 2024 | 108.80 | 108.80 | 104.70 | 105.60 | 105.60 | 4,398,730 |
18 Mar 2024 | 106.40 | 108.90 | 106.20 | 107.10 | 107.10 | 4,413,350 |
15 Mar 2024 | 103.10 | 106.90 | 102.60 | 106.50 | 106.50 | 14,482,628 |
14 Mar 2024 | 106.00 | 107.03 | 103.80 | 103.80 | 103.80 | 4,297,517 |
13 Mar 2024 | 105.80 | 107.10 | 103.30 | 106.00 | 106.00 | 5,986,970 |
12 Mar 2024 | 104.70 | 106.54 | 104.10 | 106.30 | 106.30 | 5,845,424 |
11 Mar 2024 | 103.00 | 105.22 | 102.30 | 104.80 | 104.80 | 4,580,721 |
08 Mar 2024 | 102.50 | 105.90 | 101.90 | 103.80 | 103.80 | 5,581,235 |
07 Mar 2024 | 104.90 | 104.90 | 101.40 | 103.10 | 103.10 | 6,968,428 |
06 Mar 2024 | 101.00 | 104.00 | 100.80 | 103.50 | 103.50 | 7,738,918 |
05 Mar 2024 | 96.50 | 101.03 | 96.28 | 100.80 | 100.80 | 9,716,191 |
04 Mar 2024 | 94.00 | 96.15 | 92.55 | 95.80 | 95.80 | 8,244,619 |
01 Mar 2024 | 90.30 | 93.40 | 90.15 | 93.40 | 93.40 | 4,856,258 |
29 Feb 2024 | 93.10 | 93.55 | 89.90 | 90.30 | 90.30 | 4,683,759 |
28 Feb 2024 | 92.40 | 92.40 | 90.55 | 90.65 | 90.65 | 3,057,233 |
27 Feb 2024 | 93.10 | 93.20 | 91.25 | 92.40 | 92.40 | 3,218,754 |
26 Feb 2024 | 89.55 | 92.90 | 89.55 | 91.30 | 91.30 | 1,970,107 |
23 Feb 2024 | 91.30 | 92.30 | 89.80 | 92.30 | 92.30 | 2,956,948 |
22 Feb 2024 | 90.00 | 92.45 | 90.00 | 90.85 | 90.85 | 3,344,197 |
21 Feb 2024 | 91.10 | 92.30 | 90.40 | 91.40 | 91.40 | 2,072,100 |
20 Feb 2024 | 90.50 | 92.95 | 90.50 | 91.80 | 91.80 | 2,407,937 |
19 Feb 2024 | 92.60 | 93.35 | 90.85 | 91.30 | 91.30 | 1,465,034 |
16 Feb 2024 | 93.50 | 93.50 | 91.65 | 92.55 | 92.55 | 3,315,771 |
15 Feb 2024 | 91.00 | 91.90 | 89.15 | 91.45 | 91.45 | 3,154,754 |
14 Feb 2024 | 91.50 | 91.65 | 89.34 | 89.60 | 89.60 | 2,396,271 |
13 Feb 2024 | 93.00 | 93.25 | 89.65 | 90.85 | 90.85 | 2,542,206 |
12 Feb 2024 | 91.00 | 92.85 | 91.00 | 92.55 | 92.55 | 1,756,248 |
09 Feb 2024 | 91.75 | 92.55 | 90.68 | 91.55 | 91.55 | 1,655,414 |
08 Feb 2024 | 92.30 | 94.00 | 91.75 | 91.75 | 91.75 | 3,123,054 |
07 Feb 2024 | 92.00 | 94.75 | 92.00 | 92.05 | 92.05 | 1,327,101 |
06 Feb 2024 | 93.25 | 94.42 | 92.40 | 93.70 | 93.70 | 2,426,195 |
05 Feb 2024 | 94.30 | 95.05 | 93.05 | 93.55 | 93.55 | 2,817,230 |
02 Feb 2024 | 97.10 | 98.25 | 94.20 | 94.60 | 94.60 | 5,451,540 |
01 Feb 2024 | 94.80 | 96.40 | 94.05 | 96.10 | 96.10 | 5,047,105 |
31 Jan 2024 | 96.70 | 97.75 | 95.91 | 96.80 | 96.80 | 2,985,727 |
30 Jan 2024 | 98.60 | 98.60 | 96.90 | 97.55 | 97.55 | 1,945,606 |
29 Jan 2024 | 95.60 | 97.85 | 95.60 | 97.35 | 97.35 | 2,696,740 |
26 Jan 2024 | 98.40 | 98.70 | 97.05 | 97.05 | 97.05 | 2,178,526 |
25 Jan 2024 | 98.75 | 100.30 | 96.55 | 97.75 | 97.75 | 3,212,297 |
24 Jan 2024 | 95.35 | 100.20 | 94.30 | 97.85 | 97.85 | 6,287,135 |
23 Jan 2024 | 92.40 | 93.35 | 92.30 | 93.05 | 93.05 | 2,521,195 |
22 Jan 2024 | 93.65 | 94.05 | 92.00 | 92.35 | 92.35 | 2,869,353 |
19 Jan 2024 | 93.90 | 95.96 | 93.00 | 93.35 | 93.35 | 2,802,187 |
18 Jan 2024 | 92.10 | 94.95 | 92.10 | 93.75 | 93.75 | 4,995,885 |
17 Jan 2024 | 91.00 | 92.90 | 90.40 | 91.50 | 91.50 | 4,208,335 |
16 Jan 2024 | 95.15 | 96.15 | 92.60 | 92.60 | 92.60 | 4,312,279 |
15 Jan 2024 | 95.65 | 96.00 | 94.75 | 95.05 | 95.05 | 1,993,793 |
12 Jan 2024 | 94.50 | 95.50 | 93.40 | 95.50 | 95.50 | 2,719,588 |
11 Jan 2024 | 93.00 | 95.25 | 93.00 | 93.35 | 93.35 | 5,409,684 |
10 Jan 2024 | 96.00 | 96.00 | 93.20 | 93.80 | 93.80 | 2,280,577 |
09 Jan 2024 | 96.75 | 96.75 | 93.55 | 93.70 | 93.70 | 2,460,418 |
08 Jan 2024 | 93.05 | 95.40 | 93.05 | 94.35 | 94.35 | 1,674,824 |
05 Jan 2024 | 98.35 | 98.35 | 93.28 | 95.25 | 95.25 | 3,388,262 |
04 Jan 2024 | 97.85 | 97.90 | 95.60 | 95.95 | 95.95 | 6,054,951 |
03 Jan 2024 | 100.00 | 100.00 | 96.50 | 96.65 | 96.65 | 3,189,587 |
02 Jan 2024 | 101.50 | 102.40 | 99.40 | 100.00 | 100.00 | 3,533,844 |
29 Dec 2023 | 100.80 | 101.20 | 99.60 | 99.70 | 99.70 | 1,522,003 |
28 Dec 2023 | 101.50 | 102.22 | 100.30 | 100.70 | 100.70 | 2,390,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |