Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 109.50 | 111.58 | 108.60 | 111.21 | 111.21 | 842,000 |
06 May 2024 | 110.14 | 111.26 | 109.54 | 109.85 | 109.85 | 571,200 |
03 May 2024 | 110.14 | 111.55 | 108.58 | 110.01 | 110.01 | 693,800 |
02 May 2024 | 105.14 | 113.36 | 103.01 | 109.29 | 109.29 | 1,061,700 |
01 May 2024 | 110.13 | 112.19 | 110.01 | 110.31 | 110.31 | 800,800 |
30 Apr 2024 | 110.96 | 112.15 | 110.08 | 110.75 | 110.75 | 614,000 |
29 Apr 2024 | 109.90 | 112.17 | 109.50 | 111.22 | 111.22 | 781,400 |
26 Apr 2024 | 107.00 | 110.82 | 106.73 | 109.46 | 109.46 | 480,600 |
25 Apr 2024 | 108.25 | 109.05 | 107.22 | 107.43 | 107.43 | 424,900 |
24 Apr 2024 | 108.66 | 109.39 | 107.60 | 108.32 | 108.32 | 401,300 |
23 Apr 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 109.67 | 376,800 |
22 Apr 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 108.83 | 514,000 |
19 Apr 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 109.94 | 756,600 |
18 Apr 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 109.27 | 564,500 |
17 Apr 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 107.10 | 592,700 |
16 Apr 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 108.90 | 545,600 |
15 Apr 2024 | 110.91 | 112.27 | 110.09 | 110.91 | 110.91 | 603,200 |
12 Apr 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 110.58 | 431,100 |
11 Apr 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 113.49 | 633,700 |
10 Apr 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 114.08 | 716,700 |
09 Apr 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 114.00 | 690,000 |
08 Apr 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 115.09 | 437,800 |
05 Apr 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 116.42 | 530,800 |
04 Apr 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 115.21 | 512,000 |
03 Apr 2024 | 117.55 | 117.98 | 116.23 | 116.92 | 116.92 | 425,700 |
02 Apr 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 117.55 | 571,300 |
01 Apr 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 118.98 | 360,300 |
28 Mar 2024 | 120.51 | 121.53 | 120.03 | 120.42 | 120.42 | 409,900 |
27 Mar 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 120.51 | 471,600 |
26 Mar 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 117.93 | 1,689,800 |
25 Mar 2024 | 122.33 | 123.68 | 120.60 | 120.79 | 120.79 | 597,500 |
22 Mar 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 121.81 | 691,800 |
21 Mar 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 124.10 | 682,900 |
20 Mar 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 124.79 | 675,500 |
19 Mar 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 125.00 | 803,600 |
18 Mar 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 123.41 | 841,700 |
15 Mar 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 120.90 | 1,529,400 |
14 Mar 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 118.30 | 606,300 |
13 Mar 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 117.77 | 458,700 |
12 Mar 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 115.79 | 492,400 |
11 Mar 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 116.63 | 456,000 |
08 Mar 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 117.53 | 420,400 |
07 Mar 2024 | 117.05 | 117.54 | 115.68 | 116.37 | 116.37 | 593,600 |
06 Mar 2024 | 120.85 | 122.11 | 116.82 | 117.19 | 117.19 | 734,600 |
05 Mar 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 118.42 | 782,300 |
04 Mar 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 117.53 | 1,098,800 |
01 Mar 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 118.85 | 1,044,400 |
29 Feb 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 118.90 | 2,253,200 |
28 Feb 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 129.70 | 697,700 |
27 Feb 2024 | 133.20 | 133.35 | 131.13 | 132.26 | 132.26 | 451,500 |
26 Feb 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 132.77 | 552,600 |
23 Feb 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 132.28 | 385,900 |
22 Feb 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 128.45 | 343,400 |
21 Feb 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 128.42 | 302,200 |
20 Feb 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 126.36 | 637,600 |
16 Feb 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 126.78 | 673,900 |
15 Feb 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 126.82 | 433,700 |
14 Feb 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 122.24 | 510,300 |
13 Feb 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 121.83 | 455,500 |
12 Feb 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 124.24 | 325,600 |
09 Feb 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 123.43 | 280,700 |
08 Feb 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 122.67 | 360,400 |
07 Feb 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 122.94 | 301,100 |
06 Feb 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 124.71 | 407,900 |
05 Feb 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 121.98 | 305,100 |
02 Feb 2024 | 122.35 | 123.51 | 121.12 | 122.90 | 122.90 | 354,400 |
01 Feb 2024 | 122.52 | 124.41 | 121.80 | 123.68 | 123.68 | 623,300 |
31 Jan 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 122.72 | 535,300 |
30 Jan 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 125.56 | 436,500 |
29 Jan 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 127.39 | 868,800 |
26 Jan 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 122.54 | 456,300 |
25 Jan 2024 | 123.48 | 123.93 | 121.06 | 122.82 | 122.82 | 533,500 |
24 Jan 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 123.14 | 855,500 |
23 Jan 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 120.11 | 816,200 |
22 Jan 2024 | 116.73 | 119.91 | 116.04 | 119.83 | 119.83 | 698,100 |
19 Jan 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 116.54 | 501,900 |
18 Jan 2024 | 117.30 | 117.34 | 114.12 | 115.19 | 115.19 | 606,400 |
17 Jan 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 117.81 | 489,000 |
16 Jan 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 119.13 | 535,300 |
12 Jan 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 118.94 | 594,100 |
11 Jan 2024 | 120.00 | 121.86 | 118.60 | 120.40 | 120.40 | 730,900 |
10 Jan 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 120.25 | 674,100 |
09 Jan 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 122.38 | 641,700 |
08 Jan 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 125.51 | 401,000 |
05 Jan 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 127.60 | 538,800 |
04 Jan 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 124.35 | 530,900 |
03 Jan 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 125.35 | 545,500 |
02 Jan 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 126.93 | 666,900 |
29 Dec 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 123.00 | 694,500 |
28 Dec 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 123.36 | 584,500 |
27 Dec 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 122.42 | 575,500 |
26 Dec 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 121.00 | 745,900 |
22 Dec 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 121.25 | 869,300 |
21 Dec 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 121.10 | 425,000 |
20 Dec 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 119.72 | 429,500 |
19 Dec 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 122.15 | 574,900 |
18 Dec 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 121.14 | 449,800 |
15 Dec 2023 | 122.57 | 123.60 | 120.45 | 121.50 | 121.50 | 1,378,300 |
14 Dec 2023 | 125.55 | 126.86 | 122.34 | 123.02 | 123.02 | 666,900 |
13 Dec 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 125.47 | 696,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |