Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 124.00 | 125.00 | 116.00 | 124.00 | 124.00 | 48,200 |
16 May 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 7,200 |
15 May 2024 | 117.00 | 130.00 | 117.00 | 119.00 | 119.00 | 84,900 |
14 May 2024 | 120.00 | 125.00 | 116.00 | 117.00 | 117.00 | 12,700 |
13 May 2024 | 118.00 | 125.00 | 118.00 | 124.00 | 124.00 | 2,300 |
08 May 2024 | 122.00 | 125.00 | 115.00 | 125.00 | 125.00 | 151,800 |
07 May 2024 | 123.00 | 125.00 | 117.00 | 122.00 | 122.00 | 5,600 |
06 May 2024 | 125.00 | 125.00 | 115.00 | 117.00 | 117.00 | 3,300 |
03 May 2024 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 6,700 |
02 May 2024 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 13,500 |
30 Apr 2024 | 115.00 | 126.00 | 115.00 | 120.00 | 120.00 | 4,300 |
29 Apr 2024 | 125.00 | 127.00 | 119.00 | 120.00 | 120.00 | 9,900 |
26 Apr 2024 | 127.00 | 127.00 | 118.00 | 127.00 | 127.00 | 183,100 |
25 Apr 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 500 |
24 Apr 2024 | 128.00 | 133.00 | 122.00 | 124.00 | 124.00 | 22,500 |
23 Apr 2024 | 129.00 | 134.00 | 123.00 | 129.00 | 129.00 | 14,500 |
22 Apr 2024 | 123.00 | 135.00 | 118.00 | 129.00 | 129.00 | 109,600 |
19 Apr 2024 | 131.00 | 140.00 | 119.00 | 119.00 | 119.00 | 293,200 |
18 Apr 2024 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 49,800 |
17 Apr 2024 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 4,200 |
16 Apr 2024 | 136.00 | 159.00 | 133.00 | 139.00 | 139.00 | 217,400 |
05 Apr 2024 | 138.00 | 160.00 | 132.00 | 136.00 | 136.00 | 117,900 |
04 Apr 2024 | 140.00 | 141.00 | 132.00 | 138.00 | 138.00 | 23,000 |
03 Apr 2024 | 145.00 | 148.00 | 133.00 | 141.00 | 141.00 | 28,300 |
02 Apr 2024 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 11,800 |
01 Apr 2024 | 132.00 | 155.00 | 132.00 | 144.00 | 144.00 | 67,000 |
28 Mar 2024 | 135.00 | 143.00 | 133.00 | 135.00 | 135.00 | 19,300 |
27 Mar 2024 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 7,000 |
26 Mar 2024 | 145.00 | 145.00 | 136.00 | 144.00 | 144.00 | 2,600 |
25 Mar 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,600 |
22 Mar 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 5,100 |
21 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
20 Mar 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 2,100 |
19 Mar 2024 | 140.00 | 155.00 | 134.00 | 142.00 | 142.00 | 144,700 |
18 Mar 2024 | 143.00 | 147.00 | 139.00 | 140.00 | 140.00 | 15,700 |
15 Mar 2024 | 147.00 | 147.00 | 136.00 | 142.00 | 142.00 | 4,200 |
14 Mar 2024 | 142.00 | 148.00 | 135.00 | 148.00 | 148.00 | 4,600 |
13 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,900 |
08 Mar 2024 | 140.00 | 143.00 | 130.00 | 142.00 | 142.00 | 52,500 |
07 Mar 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,100 |
06 Mar 2024 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 800 |
05 Mar 2024 | 140.00 | 147.00 | 140.00 | 140.00 | 140.00 | 7,200 |
04 Mar 2024 | 143.00 | 143.00 | 132.00 | 142.00 | 142.00 | 12,100 |
01 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 29,800 |
29 Feb 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 17,100 |
28 Feb 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 61,700 |
27 Feb 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 5,800 |
26 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 40,300 |
23 Feb 2024 | 156.00 | 156.00 | 147.00 | 148.00 | 148.00 | 5,100 |
22 Feb 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 800 |
21 Feb 2024 | 143.00 | 150.00 | 141.00 | 150.00 | 150.00 | 200,500 |
20 Feb 2024 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 257,400 |
19 Feb 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1,500 |
16 Feb 2024 | 144.00 | 149.00 | 144.00 | 144.00 | 144.00 | 61,800 |
15 Feb 2024 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 4,900 |
13 Feb 2024 | 142.00 | 164.00 | 142.00 | 148.00 | 148.00 | 157,400 |
12 Feb 2024 | 144.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4,500 |
07 Feb 2024 | 137.00 | 152.00 | 137.00 | 152.00 | 152.00 | 120,800 |
06 Feb 2024 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 700 |
05 Feb 2024 | 143.00 | 143.00 | 132.00 | 141.00 | 141.00 | 2,400 |
02 Feb 2024 | 142.00 | 142.00 | 136.00 | 141.00 | 141.00 | 2,200 |
01 Feb 2024 | 144.00 | 145.00 | 132.00 | 141.00 | 141.00 | 13,200 |
31 Jan 2024 | 142.00 | 142.00 | 134.00 | 141.00 | 141.00 | 11,500 |
30 Jan 2024 | 140.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3,400 |
29 Jan 2024 | 147.00 | 150.00 | 138.00 | 139.00 | 139.00 | 33,600 |
26 Jan 2024 | 150.00 | 166.00 | 137.00 | 147.00 | 147.00 | 572,100 |
25 Jan 2024 | 146.00 | 146.00 | 137.00 | 144.00 | 144.00 | 3,300 |
24 Jan 2024 | 144.00 | 147.00 | 141.00 | 141.00 | 141.00 | 8,500 |
23 Jan 2024 | 162.00 | 162.00 | 142.00 | 144.00 | 144.00 | 12,000 |
22 Jan 2024 | 140.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,000 |
19 Jan 2024 | 136.00 | 158.00 | 135.00 | 150.00 | 150.00 | 18,000 |
18 Jan 2024 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 3,000 |
17 Jan 2024 | 154.00 | 156.00 | 142.00 | 142.00 | 142.00 | 8,200 |
16 Jan 2024 | 145.00 | 156.00 | 135.00 | 150.00 | 150.00 | 58,700 |
15 Jan 2024 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 52,300 |
12 Jan 2024 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 51,700 |
11 Jan 2024 | 140.00 | 188.00 | 134.00 | 141.00 | 141.00 | 953,400 |
10 Jan 2024 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 500 |
09 Jan 2024 | 136.00 | 143.00 | 132.00 | 136.00 | 136.00 | 36,200 |
08 Jan 2024 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 34,700 |
05 Jan 2024 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 400 |
04 Jan 2024 | 145.00 | 145.00 | 121.00 | 143.00 | 143.00 | 8,100 |
03 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5,000 |
02 Jan 2024 | 165.00 | 165.00 | 146.00 | 146.00 | 146.00 | 8,000 |
29 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,600 |
28 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 600 |
27 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
22 Dec 2023 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 2,100 |
21 Dec 2023 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 1,100 |
20 Dec 2023 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 3,600 |
19 Dec 2023 | 150.00 | 151.00 | 143.00 | 150.00 | 150.00 | 177,100 |
18 Dec 2023 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 8,000 |
15 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
14 Dec 2023 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 9,700 |
13 Dec 2023 | 154.00 | 154.00 | 147.00 | 151.00 | 151.00 | 4,700 |
12 Dec 2023 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 203,300 |
11 Dec 2023 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 100,500 |
08 Dec 2023 | 150.00 | 154.00 | 136.00 | 149.00 | 149.00 | 261,400 |
07 Dec 2023 | 140.00 | 150.00 | 136.00 | 150.00 | 150.00 | 216,200 |
06 Dec 2023 | 139.00 | 148.00 | 139.00 | 140.00 | 140.00 | 359,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |