Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 101.71 | 106.62 | 101.27 | 106.26 | 106.26 | 15,103,849 |
02 May 2024 | 101.40 | 103.65 | 99.18 | 101.74 | 101.74 | 15,673,425 |
01 May 2024 | 99.49 | 102.10 | 93.92 | 101.40 | 101.40 | 22,342,230 |
30 Apr 2024 | 103.19 | 104.46 | 96.80 | 99.49 | 99.49 | 22,046,390 |
29 Apr 2024 | 101.54 | 104.23 | 100.69 | 103.20 | 103.20 | 14,911,244 |
28 Apr 2024 | 104.05 | 106.71 | 101.51 | 101.54 | 101.54 | 12,995,452 |
27 Apr 2024 | 106.52 | 107.07 | 102.15 | 104.05 | 104.05 | 16,759,380 |
26 Apr 2024 | 109.94 | 111.19 | 106.51 | 106.52 | 106.52 | 15,798,376 |
25 Apr 2024 | 107.78 | 110.40 | 105.55 | 109.94 | 109.94 | 17,252,934 |
24 Apr 2024 | 109.35 | 116.40 | 107.29 | 107.78 | 107.78 | 30,138,827 |
23 Apr 2024 | 108.24 | 109.49 | 105.71 | 109.35 | 109.35 | 14,464,800 |
22 Apr 2024 | 106.30 | 110.42 | 105.94 | 108.24 | 108.24 | 14,834,817 |
21 Apr 2024 | 109.73 | 109.80 | 104.81 | 106.30 | 106.30 | 13,140,094 |
20 Apr 2024 | 104.49 | 110.23 | 103.22 | 109.73 | 109.73 | 14,920,596 |
19 Apr 2024 | 108.44 | 109.03 | 99.61 | 104.49 | 104.49 | 22,239,628 |
18 Apr 2024 | 101.65 | 108.77 | 98.90 | 108.44 | 108.44 | 18,360,672 |
17 Apr 2024 | 103.42 | 104.88 | 99.73 | 101.65 | 101.65 | 17,839,821 |
16 Apr 2024 | 103.58 | 105.45 | 97.55 | 103.42 | 103.42 | 24,037,788 |
15 Apr 2024 | 104.86 | 113.92 | 101.50 | 103.58 | 103.58 | 47,084,390 |
14 Apr 2024 | 96.16 | 105.71 | 92.87 | 104.84 | 104.84 | 42,399,630 |
13 Apr 2024 | 105.23 | 105.63 | 84.76 | 96.16 | 96.16 | 59,721,909 |
12 Apr 2024 | 115.30 | 116.86 | 97.21 | 105.23 | 105.23 | 45,130,012 |
11 Apr 2024 | 116.75 | 117.41 | 113.94 | 115.30 | 115.30 | 18,757,120 |
10 Apr 2024 | 116.39 | 117.97 | 113.57 | 116.75 | 116.75 | 22,119,143 |
09 Apr 2024 | 122.42 | 123.05 | 115.08 | 116.40 | 116.40 | 26,141,861 |
08 Apr 2024 | 120.22 | 123.51 | 118.12 | 122.42 | 122.42 | 20,823,366 |
07 Apr 2024 | 119.87 | 122.14 | 118.67 | 120.22 | 120.22 | 14,814,452 |
06 Apr 2024 | 118.75 | 121.18 | 118.14 | 119.87 | 119.87 | 12,416,300 |
05 Apr 2024 | 121.30 | 121.38 | 114.94 | 118.75 | 118.75 | 21,005,459 |
04 Apr 2024 | 119.08 | 125.47 | 117.21 | 121.30 | 121.30 | 21,724,763 |
03 Apr 2024 | 119.35 | 124.28 | 116.48 | 119.08 | 119.08 | 25,645,818 |
02 Apr 2024 | 126.94 | 127.42 | 118.58 | 119.35 | 119.35 | 36,020,319 |
01 Apr 2024 | 132.24 | 133.31 | 124.62 | 126.94 | 126.94 | 31,743,453 |
31 Mar 2024 | 133.20 | 135.83 | 132.12 | 132.24 | 132.24 | 23,586,957 |
30 Mar 2024 | 135.71 | 136.66 | 132.56 | 133.20 | 133.20 | 21,990,983 |
29 Mar 2024 | 137.70 | 139.21 | 133.61 | 135.71 | 135.71 | 25,914,808 |
28 Mar 2024 | 136.68 | 143.69 | 134.12 | 137.70 | 137.70 | 30,004,508 |
27 Mar 2024 | 139.52 | 141.82 | 134.39 | 136.68 | 136.68 | 37,177,700 |
26 Mar 2024 | 140.26 | 149.23 | 137.88 | 139.52 | 139.52 | 50,589,833 |
25 Mar 2024 | 135.08 | 148.32 | 132.87 | 140.26 | 140.26 | 81,592,147 |
24 Mar 2024 | 124.86 | 138.72 | 124.81 | 135.08 | 135.08 | 44,523,781 |
23 Mar 2024 | 121.78 | 129.09 | 120.29 | 124.86 | 124.86 | 25,182,199 |
22 Mar 2024 | 124.11 | 129.51 | 119.10 | 121.78 | 121.78 | 31,364,767 |
21 Mar 2024 | 123.02 | 132.16 | 121.80 | 124.11 | 124.11 | 41,483,300 |
20 Mar 2024 | 111.95 | 123.59 | 106.45 | 123.02 | 123.02 | 42,002,593 |
19 Mar 2024 | 123.76 | 125.14 | 109.43 | 111.94 | 111.94 | 46,490,094 |
18 Mar 2024 | 128.02 | 136.07 | 122.48 | 123.76 | 123.76 | 45,478,658 |
17 Mar 2024 | 123.21 | 130.01 | 118.31 | 128.02 | 128.02 | 43,485,474 |
16 Mar 2024 | 135.94 | 136.96 | 120.68 | 123.21 | 123.21 | 38,229,018 |
15 Mar 2024 | 136.22 | 137.84 | 119.91 | 135.94 | 135.94 | 80,071,918 |
14 Mar 2024 | 138.10 | 141.71 | 129.12 | 136.22 | 136.22 | 56,515,766 |
13 Mar 2024 | 138.88 | 146.52 | 131.79 | 138.10 | 138.10 | 89,910,064 |
12 Mar 2024 | 126.20 | 139.30 | 118.92 | 138.88 | 138.88 | 78,931,921 |
11 Mar 2024 | 118.36 | 127.12 | 114.90 | 126.20 | 126.20 | 56,652,395 |
10 Mar 2024 | 120.67 | 122.07 | 115.77 | 118.36 | 118.36 | 32,117,969 |
09 Mar 2024 | 124.29 | 124.91 | 120.46 | 120.67 | 120.67 | 31,059,141 |
08 Mar 2024 | 126.82 | 127.97 | 120.43 | 124.29 | 124.29 | 39,742,111 |
07 Mar 2024 | 126.76 | 130.29 | 125.71 | 126.82 | 126.82 | 36,650,702 |
06 Mar 2024 | 118.09 | 128.55 | 114.03 | 126.76 | 126.76 | 51,855,996 |
05 Mar 2024 | 128.44 | 134.27 | 105.96 | 118.10 | 118.10 | 78,885,395 |
04 Mar 2024 | 122.80 | 134.96 | 121.17 | 128.44 | 128.44 | 85,008,369 |
03 Mar 2024 | 127.52 | 129.61 | 122.51 | 122.81 | 122.81 | 38,752,345 |
02 Mar 2024 | 124.52 | 127.74 | 120.41 | 127.47 | 127.47 | 30,683,485 |
01 Mar 2024 | 114.95 | 128.95 | 112.68 | 124.51 | 124.51 | 56,374,375 |
29 Feb 2024 | 110.44 | 116.51 | 109.37 | 114.89 | 114.89 | 47,423,778 |
28 Feb 2024 | 109.40 | 114.92 | 105.12 | 110.44 | 110.44 | 45,969,722 |
27 Feb 2024 | 108.10 | 111.91 | 107.95 | 109.40 | 109.40 | 35,451,674 |
26 Feb 2024 | 107.19 | 108.26 | 103.84 | 108.06 | 108.06 | 25,327,594 |
25 Feb 2024 | 104.50 | 107.90 | 103.47 | 107.17 | 107.17 | 17,969,242 |
24 Feb 2024 | 102.77 | 104.93 | 101.41 | 104.50 | 104.50 | 17,062,535 |
23 Feb 2024 | 102.97 | 103.93 | 101.41 | 102.77 | 102.77 | 21,489,682 |
22 Feb 2024 | 105.10 | 106.62 | 102.05 | 102.96 | 102.96 | 21,078,602 |
21 Feb 2024 | 109.46 | 109.64 | 101.90 | 105.07 | 105.07 | 26,071,615 |
20 Feb 2024 | 111.93 | 112.23 | 105.14 | 109.47 | 109.47 | 27,965,910 |
19 Feb 2024 | 109.93 | 112.89 | 109.32 | 111.93 | 111.93 | 23,487,098 |
18 Feb 2024 | 107.40 | 110.08 | 106.61 | 109.92 | 109.92 | 18,238,754 |
17 Feb 2024 | 109.94 | 110.71 | 106.02 | 107.40 | 107.40 | 19,388,343 |
16 Feb 2024 | 111.24 | 113.85 | 108.75 | 109.93 | 109.93 | 24,097,828 |
15 Feb 2024 | 105.55 | 111.47 | 105.43 | 111.22 | 111.22 | 31,182,060 |
14 Feb 2024 | 103.72 | 106.59 | 102.77 | 105.52 | 105.52 | 20,057,497 |
13 Feb 2024 | 106.35 | 106.91 | 101.61 | 103.72 | 103.72 | 19,499,060 |
12 Feb 2024 | 103.16 | 106.58 | 101.38 | 106.33 | 106.33 | 22,216,024 |
11 Feb 2024 | 103.53 | 105.47 | 101.97 | 103.15 | 103.15 | 14,215,013 |
10 Feb 2024 | 105.68 | 106.19 | 103.41 | 103.53 | 103.53 | 14,870,051 |
09 Feb 2024 | 104.19 | 107.06 | 104.00 | 105.67 | 105.67 | 21,519,562 |
08 Feb 2024 | 104.31 | 104.73 | 102.32 | 104.19 | 104.19 | 15,351,340 |
07 Feb 2024 | 103.26 | 104.91 | 101.61 | 104.30 | 104.30 | 12,862,522 |
06 Feb 2024 | 101.69 | 103.36 | 101.20 | 103.28 | 103.28 | 13,574,417 |
05 Feb 2024 | 100.77 | 103.44 | 99.97 | 101.69 | 101.69 | 16,246,854 |
04 Feb 2024 | 102.55 | 102.55 | 100.28 | 100.77 | 100.77 | 13,165,553 |
03 Feb 2024 | 102.79 | 104.46 | 102.32 | 102.55 | 102.55 | 12,168,311 |
02 Feb 2024 | 103.49 | 104.70 | 101.96 | 102.79 | 102.79 | 14,994,029 |
01 Feb 2024 | 102.61 | 103.71 | 100.57 | 103.50 | 103.50 | 18,440,843 |
31 Jan 2024 | 105.39 | 105.63 | 101.92 | 102.61 | 102.61 | 21,281,927 |
30 Jan 2024 | 108.36 | 109.32 | 104.77 | 105.38 | 105.38 | 17,173,367 |
29 Jan 2024 | 105.80 | 108.88 | 104.40 | 108.36 | 108.36 | 17,338,830 |
28 Jan 2024 | 108.64 | 109.25 | 104.81 | 105.80 | 105.80 | 14,017,573 |
27 Jan 2024 | 109.69 | 110.59 | 107.85 | 108.65 | 108.65 | 11,340,587 |
26 Jan 2024 | 105.08 | 110.23 | 104.37 | 109.69 | 109.69 | 13,922,333 |
25 Jan 2024 | 106.03 | 107.80 | 102.87 | 105.07 | 105.07 | 15,116,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |