Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 113.83 | 115.71 | 113.80 | 114.96 | 114.96 | 1,541,377 |
02 May 2024 | 113.55 | 116.28 | 113.12 | 113.91 | 113.91 | 1,681,200 |
01 May 2024 | 111.50 | 113.68 | 111.20 | 111.99 | 111.99 | 1,366,200 |
30 Apr 2024 | 113.33 | 113.67 | 111.23 | 111.31 | 111.31 | 2,176,300 |
29 Apr 2024 | 113.52 | 114.27 | 112.80 | 113.79 | 113.79 | 1,489,600 |
26 Apr 2024 | 112.94 | 114.27 | 112.82 | 113.30 | 113.30 | 1,051,200 |
25 Apr 2024 | 112.00 | 113.75 | 111.81 | 113.15 | 113.15 | 1,619,100 |
24 Apr 2024 | 112.65 | 113.80 | 111.98 | 112.87 | 112.87 | 1,377,400 |
23 Apr 2024 | 114.15 | 114.82 | 112.99 | 113.07 | 113.07 | 1,389,100 |
22 Apr 2024 | 115.30 | 115.35 | 114.00 | 114.09 | 114.09 | 1,004,400 |
19 Apr 2024 | 115.32 | 116.04 | 114.36 | 114.61 | 114.61 | 3,321,000 |
18 Apr 2024 | 114.76 | 115.36 | 113.97 | 114.76 | 114.76 | 835,800 |
17 Apr 2024 | 114.91 | 116.12 | 114.02 | 114.34 | 114.34 | 1,010,100 |
16 Apr 2024 | 115.99 | 116.36 | 114.77 | 115.67 | 115.67 | 1,316,100 |
15 Apr 2024 | 118.11 | 118.77 | 116.37 | 116.71 | 116.71 | 1,219,300 |
12 Apr 2024 | 117.80 | 118.21 | 116.81 | 117.65 | 117.65 | 939,700 |
11 Apr 2024 | 119.02 | 119.37 | 117.61 | 118.76 | 118.76 | 1,091,000 |
10 Apr 2024 | 120.67 | 120.68 | 117.75 | 118.32 | 118.32 | 839,200 |
09 Apr 2024 | 119.01 | 121.17 | 118.45 | 121.00 | 121.00 | 1,376,900 |
08 Apr 2024 | 117.73 | 118.65 | 117.73 | 118.29 | 118.29 | 797,100 |
05 Apr 2024 | 116.43 | 117.66 | 115.96 | 117.35 | 117.35 | 789,600 |
04 Apr 2024 | 118.23 | 118.42 | 115.77 | 116.15 | 116.15 | 808,100 |
03 Apr 2024 | 117.86 | 118.74 | 117.30 | 117.70 | 117.70 | 848,700 |
02 Apr 2024 | 118.40 | 118.99 | 116.66 | 117.60 | 117.60 | 1,068,700 |
01 Apr 2024 | 121.34 | 121.34 | 119.03 | 119.07 | 119.07 | 749,100 |
28 Mar 2024 | 121.59 | 122.41 | 121.28 | 121.57 | 121.57 | 797,500 |
27 Mar 2024 | 119.94 | 121.56 | 119.31 | 121.24 | 121.24 | 649,400 |
26 Mar 2024 | 120.41 | 121.21 | 119.65 | 119.94 | 119.94 | 1,151,300 |
25 Mar 2024 | 121.41 | 121.99 | 119.99 | 120.06 | 120.06 | 1,431,300 |
22 Mar 2024 | 122.59 | 122.84 | 120.91 | 121.69 | 121.69 | 805,000 |
21 Mar 2024 | 119.85 | 121.68 | 119.56 | 121.54 | 121.54 | 819,600 |
20 Mar 2024 | 117.55 | 119.75 | 117.26 | 119.57 | 119.57 | 936,800 |
19 Mar 2024 | 117.22 | 118.15 | 116.87 | 117.68 | 117.68 | 1,110,100 |
18 Mar 2024 | 120.10 | 120.23 | 117.15 | 117.23 | 117.23 | 1,298,000 |
15 Mar 2024 | 118.33 | 119.92 | 118.06 | 119.86 | 119.86 | 3,087,100 |
14 Mar 2024 | 121.21 | 121.21 | 117.90 | 118.89 | 118.89 | 1,077,600 |
13 Mar 2024 | 121.52 | 122.58 | 120.83 | 121.41 | 121.41 | 929,400 |
12 Mar 2024 | 120.65 | 122.58 | 120.65 | 121.52 | 121.52 | 1,205,000 |
11 Mar 2024 | 120.90 | 122.28 | 120.67 | 120.73 | 120.73 | 1,249,500 |
08 Mar 2024 | 122.50 | 122.60 | 120.57 | 121.26 | 121.26 | 1,207,100 |
07 Mar 2024 | 121.38 | 122.75 | 120.98 | 122.06 | 122.06 | 1,166,200 |
06 Mar 2024 | 119.87 | 121.46 | 119.65 | 121.01 | 121.01 | 1,064,600 |
05 Mar 2024 | 119.37 | 120.15 | 118.43 | 119.14 | 119.14 | 1,705,800 |
04 Mar 2024 | 120.25 | 121.09 | 119.70 | 119.96 | 119.96 | 1,014,600 |
01 Mar 2024 | 119.05 | 120.73 | 118.12 | 120.64 | 120.64 | 1,686,200 |
29 Feb 2024 | 119.61 | 120.67 | 117.97 | 119.60 | 119.60 | 2,123,600 |
28 Feb 2024 | 118.17 | 119.23 | 117.82 | 118.77 | 118.77 | 1,117,900 |
27 Feb 2024 | 119.31 | 119.52 | 117.90 | 118.73 | 118.73 | 1,022,700 |
26 Feb 2024 | 119.62 | 120.05 | 117.97 | 119.30 | 119.30 | 1,736,300 |
23 Feb 2024 | 121.28 | 121.79 | 119.70 | 120.15 | 120.15 | 927,600 |
22 Feb 2024 | 117.47 | 121.35 | 117.47 | 120.90 | 120.90 | 1,456,600 |
21 Feb 2024 | 115.90 | 118.22 | 115.86 | 117.90 | 117.90 | 1,665,000 |
20 Feb 2024 | 117.68 | 119.59 | 114.00 | 115.57 | 115.57 | 2,688,900 |
16 Feb 2024 | 124.86 | 126.03 | 124.13 | 124.16 | 124.16 | 1,458,700 |
15 Feb 2024 | 126.05 | 126.72 | 125.60 | 125.92 | 125.92 | 831,000 |
14 Feb 2024 | 125.81 | 126.45 | 124.51 | 125.74 | 125.74 | 760,800 |
13 Feb 2024 | 125.30 | 125.63 | 124.10 | 125.26 | 125.26 | 708,900 |
12 Feb 2024 | 127.28 | 127.77 | 126.20 | 126.55 | 126.55 | 784,200 |
09 Feb 2024 | 126.99 | 127.39 | 125.52 | 127.36 | 127.36 | 887,700 |
08 Feb 2024 | 127.34 | 127.47 | 125.16 | 127.18 | 127.18 | 941,600 |
07 Feb 2024 | 126.96 | 128.37 | 126.14 | 127.61 | 127.61 | 1,046,100 |
06 Feb 2024 | 125.00 | 127.46 | 124.86 | 126.01 | 126.01 | 800,000 |
05 Feb 2024 | 123.52 | 124.96 | 123.18 | 124.57 | 124.57 | 816,600 |
02 Feb 2024 | 122.98 | 125.15 | 121.64 | 124.33 | 124.33 | 1,247,600 |
01 Feb 2024 | 125.29 | 126.75 | 120.99 | 123.69 | 123.69 | 2,104,000 |
31 Jan 2024 | 128.58 | 128.91 | 126.21 | 126.33 | 126.33 | 1,587,900 |
30 Jan 2024 | 126.39 | 129.24 | 125.40 | 128.49 | 128.49 | 875,800 |
29 Jan 2024 | 129.39 | 129.44 | 127.00 | 128.19 | 128.19 | 866,400 |
26 Jan 2024 | 130.28 | 130.49 | 129.27 | 129.93 | 129.93 | 834,500 |
25 Jan 2024 | 127.92 | 131.17 | 127.48 | 129.98 | 129.98 | 1,126,900 |
24 Jan 2024 | 129.23 | 129.54 | 126.92 | 127.18 | 127.18 | 645,400 |
23 Jan 2024 | 128.77 | 129.46 | 127.86 | 128.50 | 128.50 | 1,250,300 |
22 Jan 2024 | 128.80 | 129.88 | 128.36 | 128.67 | 128.67 | 883,400 |
19 Jan 2024 | 129.00 | 129.00 | 126.16 | 127.43 | 127.43 | 1,500,800 |
18 Jan 2024 | 126.85 | 128.74 | 126.46 | 128.64 | 128.64 | 979,800 |
17 Jan 2024 | 126.19 | 127.62 | 125.47 | 126.56 | 126.56 | 1,063,500 |
16 Jan 2024 | 126.38 | 127.45 | 125.12 | 127.19 | 127.19 | 1,323,000 |
12 Jan 2024 | 126.21 | 127.17 | 125.35 | 126.66 | 126.66 | 740,500 |
11 Jan 2024 | 124.35 | 125.75 | 123.85 | 125.42 | 125.42 | 1,257,200 |
10 Jan 2024 | 122.98 | 125.11 | 122.98 | 125.08 | 125.08 | 999,600 |
09 Jan 2024 | 125.34 | 125.73 | 122.31 | 122.85 | 122.85 | 1,241,100 |
08 Jan 2024 | 128.76 | 128.76 | 125.59 | 126.27 | 126.27 | 1,381,500 |
05 Jan 2024 | 127.06 | 129.18 | 126.80 | 128.52 | 128.52 | 1,079,300 |
04 Jan 2024 | 126.43 | 128.29 | 126.32 | 127.25 | 127.25 | 974,000 |
03 Jan 2024 | 126.46 | 128.46 | 125.86 | 127.28 | 127.28 | 1,481,300 |
02 Jan 2024 | 126.42 | 127.42 | 126.20 | 127.08 | 127.08 | 784,800 |
29 Dec 2023 | 127.40 | 128.06 | 126.37 | 127.20 | 127.20 | 616,300 |
28 Dec 2023 | 127.76 | 128.26 | 127.06 | 127.58 | 127.58 | 525,700 |
27 Dec 2023 | 128.44 | 128.77 | 127.59 | 127.88 | 127.88 | 653,600 |
26 Dec 2023 | 128.88 | 129.10 | 128.27 | 128.31 | 128.31 | 830,300 |
22 Dec 2023 | 127.21 | 129.14 | 127.14 | 128.91 | 128.91 | 848,900 |
21 Dec 2023 | 126.99 | 127.42 | 125.77 | 126.67 | 126.67 | 977,500 |
20 Dec 2023 | 125.78 | 127.96 | 125.25 | 125.43 | 125.43 | 1,213,500 |
19 Dec 2023 | 127.14 | 127.69 | 126.23 | 126.49 | 126.49 | 1,091,500 |
18 Dec 2023 | 125.12 | 127.61 | 124.73 | 126.52 | 126.52 | 2,106,900 |
15 Dec 2023 | 123.00 | 125.09 | 122.49 | 124.45 | 124.45 | 3,532,200 |
14 Dec 2023 | 123.50 | 124.22 | 122.76 | 123.52 | 123.52 | 1,333,200 |
13 Dec 2023 | 120.62 | 122.41 | 119.63 | 122.29 | 122.29 | 1,413,700 |
12 Dec 2023 | 120.68 | 120.96 | 119.97 | 120.52 | 120.52 | 858,800 |
11 Dec 2023 | 119.98 | 120.71 | 118.69 | 120.38 | 120.38 | 1,399,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |