Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 141.60 | 145.40 | 141.60 | 143.80 | 143.80 | 14,823 |
02 May 2024 | 141.00 | 143.60 | 141.00 | 143.40 | 143.40 | 22,640 |
30 Apr 2024 | 141.00 | 144.00 | 139.20 | 143.40 | 143.40 | 29,589 |
29 Apr 2024 | 137.40 | 143.00 | 137.40 | 141.60 | 141.60 | 263,697 |
26 Apr 2024 | 135.00 | 138.40 | 135.00 | 138.20 | 138.20 | 41,818 |
25 Apr 2024 | 136.60 | 136.60 | 133.20 | 135.20 | 135.20 | 34,198 |
24 Apr 2024 | 135.00 | 138.00 | 134.80 | 138.00 | 138.00 | 22,991 |
23 Apr 2024 | 133.00 | 135.00 | 132.40 | 135.00 | 135.00 | 57,698 |
22 Apr 2024 | 132.00 | 133.20 | 131.40 | 133.20 | 133.20 | 83,797 |
19 Apr 2024 | 132.00 | 132.20 | 131.20 | 131.60 | 131.60 | 20,605 |
18 Apr 2024 | 132.60 | 133.00 | 132.20 | 132.20 | 132.20 | 4,337 |
17 Apr 2024 | 133.40 | 133.40 | 132.60 | 132.60 | 132.60 | 6,665 |
16 Apr 2024 | 131.40 | 134.40 | 131.40 | 133.40 | 133.40 | 5,232 |
15 Apr 2024 | 135.00 | 135.40 | 133.00 | 134.60 | 134.60 | 16,861 |
12 Apr 2024 | 132.00 | 133.80 | 131.60 | 133.60 | 133.60 | 19,722 |
11 Apr 2024 | 133.40 | 133.40 | 131.00 | 131.00 | 131.00 | 5,405 |
10 Apr 2024 | 131.00 | 133.60 | 131.00 | 133.60 | 133.60 | 29,647 |
09 Apr 2024 | 133.00 | 134.60 | 132.40 | 132.40 | 132.40 | 6,599 |
08 Apr 2024 | 134.80 | 135.80 | 133.80 | 133.80 | 133.80 | 20,080 |
05 Apr 2024 | 134.20 | 134.80 | 133.20 | 134.20 | 134.20 | 10,700 |
04 Apr 2024 | 132.20 | 134.80 | 131.00 | 134.20 | 134.20 | 30,760 |
03 Apr 2024 | 134.80 | 134.80 | 132.20 | 132.20 | 132.20 | 54,649 |
02 Apr 2024 | 139.00 | 139.20 | 135.40 | 135.40 | 135.40 | 47,893 |
27 Mar 2024 | 139.00 | 140.00 | 138.60 | 139.20 | 139.20 | 8,397 |
26 Mar 2024 | 137.40 | 139.60 | 137.40 | 138.80 | 138.80 | 16,316 |
25 Mar 2024 | 135.80 | 137.40 | 135.20 | 137.40 | 137.40 | 10,008 |
22 Mar 2024 | 133.00 | 135.60 | 132.80 | 135.20 | 135.20 | 16,223 |
21 Mar 2024 | 134.00 | 134.40 | 132.80 | 133.20 | 133.20 | 16,786 |
20 Mar 2024 | 136.00 | 136.00 | 134.40 | 134.40 | 134.40 | 16,944 |
19 Mar 2024 | 134.40 | 135.60 | 134.40 | 134.60 | 134.60 | 10,678 |
18 Mar 2024 | 135.00 | 136.00 | 134.20 | 134.40 | 134.40 | 15,809 |
15 Mar 2024 | 136.40 | 137.20 | 134.00 | 136.00 | 136.00 | 55,215 |
14 Mar 2024 | 134.00 | 136.60 | 134.00 | 136.40 | 136.40 | 26,770 |
13 Mar 2024 | 134.80 | 134.80 | 133.40 | 134.20 | 134.20 | 52,779 |
12 Mar 2024 | 130.80 | 133.20 | 130.80 | 133.20 | 133.20 | 14,409 |
11 Mar 2024 | 132.60 | 132.60 | 130.80 | 130.80 | 130.80 | 10,217 |
08 Mar 2024 | 133.80 | 136.00 | 132.20 | 133.00 | 133.00 | 229,672 |
07 Mar 2024 | 130.00 | 133.80 | 129.80 | 132.00 | 132.00 | 54,941 |
06 Mar 2024 | 128.60 | 131.00 | 128.60 | 130.00 | 130.00 | 16,081 |
05 Mar 2024 | 129.80 | 132.60 | 123.40 | 128.60 | 128.60 | 31,142 |
04 Mar 2024 | 128.00 | 131.20 | 128.00 | 131.20 | 131.20 | 30,602 |
01 Mar 2024 | 131.00 | 131.00 | 129.00 | 130.40 | 130.40 | 30,217 |
29 Feb 2024 | 124.00 | 130.00 | 123.80 | 130.00 | 130.00 | 63,961 |
28 Feb 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 45,873 |
27 Feb 2024 | 123.00 | 125.00 | 123.00 | 124.40 | 124.40 | 29,267 |
26 Feb 2024 | 122.60 | 123.60 | 121.20 | 123.60 | 123.60 | 21,038 |
23 Feb 2024 | 120.60 | 122.40 | 120.60 | 121.60 | 121.60 | 33,841 |
22 Feb 2024 | 122.00 | 123.00 | 120.80 | 121.00 | 121.00 | 9,767 |
21 Feb 2024 | 120.40 | 122.00 | 118.80 | 122.00 | 122.00 | 232,299 |
20 Feb 2024 | 120.00 | 120.00 | 118.40 | 120.00 | 120.00 | 18,092 |
19 Feb 2024 | 121.00 | 121.00 | 118.00 | 119.20 | 119.20 | 16,151 |
16 Feb 2024 | 120.20 | 120.60 | 116.80 | 119.00 | 119.00 | 43,251 |
15 Feb 2024 | 120.80 | 121.80 | 116.80 | 121.20 | 121.20 | 80,117 |
14 Feb 2024 | 118.20 | 121.40 | 118.20 | 121.20 | 121.20 | 20,877 |
13 Feb 2024 | 123.00 | 123.00 | 119.20 | 119.20 | 119.20 | 27,445 |
12 Feb 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 26,830 |
09 Feb 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 36,547 |
08 Feb 2024 | 117.40 | 122.00 | 117.40 | 120.40 | 120.40 | 25,356 |
07 Feb 2024 | 117.00 | 118.40 | 117.00 | 117.40 | 117.40 | 113,324 |
06 Feb 2024 | 119.00 | 119.00 | 116.80 | 118.60 | 118.60 | 21,074 |
05 Feb 2024 | 116.00 | 118.20 | 116.00 | 117.00 | 117.00 | 16,542 |
02 Feb 2024 | 119.00 | 119.00 | 115.80 | 116.80 | 116.80 | 9,905 |
01 Feb 2024 | 117.00 | 118.00 | 115.40 | 117.60 | 117.60 | 6,138 |
31 Jan 2024 | 115.20 | 117.00 | 115.20 | 116.60 | 116.60 | 15,947 |
30 Jan 2024 | 119.00 | 119.00 | 115.40 | 115.60 | 115.60 | 10,729 |
29 Jan 2024 | 119.20 | 119.80 | 117.40 | 118.20 | 118.20 | 20,008 |
26 Jan 2024 | 117.00 | 118.80 | 115.60 | 118.80 | 118.80 | 39,088 |
25 Jan 2024 | 121.00 | 121.00 | 116.80 | 117.60 | 117.60 | 22,709 |
24 Jan 2024 | 121.20 | 121.20 | 118.00 | 120.80 | 120.80 | 13,964 |
23 Jan 2024 | 119.00 | 120.20 | 118.20 | 119.20 | 119.20 | 10,373 |
22 Jan 2024 | 119.80 | 119.80 | 117.60 | 119.40 | 119.40 | 25,298 |
19 Jan 2024 | 120.20 | 121.60 | 118.60 | 119.00 | 119.00 | 31,408 |
18 Jan 2024 | 124.00 | 124.00 | 120.20 | 122.20 | 122.20 | 26,319 |
17 Jan 2024 | 122.00 | 122.20 | 120.00 | 120.20 | 120.20 | 14,775 |
16 Jan 2024 | 123.40 | 123.80 | 122.20 | 122.80 | 122.80 | 7,437 |
15 Jan 2024 | 124.00 | 124.40 | 123.40 | 123.40 | 123.40 | 8,084 |
12 Jan 2024 | 123.60 | 124.00 | 122.20 | 123.40 | 123.40 | 22,086 |
11 Jan 2024 | 124.00 | 125.80 | 123.00 | 123.60 | 123.60 | 19,640 |
10 Jan 2024 | 125.00 | 125.00 | 122.20 | 124.00 | 124.00 | 20,906 |
09 Jan 2024 | 125.40 | 125.40 | 123.00 | 123.20 | 123.20 | 18,322 |
08 Jan 2024 | 121.60 | 125.00 | 121.00 | 125.00 | 125.00 | 41,571 |
05 Jan 2024 | 121.40 | 122.00 | 120.20 | 122.00 | 122.00 | 29,097 |
04 Jan 2024 | 121.00 | 121.00 | 120.40 | 121.00 | 121.00 | 6,786 |
03 Jan 2024 | 124.00 | 124.00 | 120.20 | 120.40 | 120.40 | 13,307 |
02 Jan 2024 | 123.80 | 125.60 | 121.80 | 122.80 | 122.80 | 20,010 |
29 Dec 2023 | 123.20 | 125.00 | 123.20 | 124.20 | 124.20 | 15,056 |
28 Dec 2023 | 121.60 | 123.20 | 120.20 | 123.20 | 123.20 | 21,621 |
27 Dec 2023 | 119.00 | 121.80 | 118.00 | 121.60 | 121.60 | 22,467 |
22 Dec 2023 | 118.00 | 119.60 | 117.60 | 119.60 | 119.60 | 8,676 |
21 Dec 2023 | 120.00 | 120.00 | 117.40 | 117.80 | 117.80 | 9,202 |
20 Dec 2023 | 117.00 | 120.00 | 117.00 | 119.60 | 119.60 | 15,922 |
19 Dec 2023 | 118.60 | 119.60 | 116.80 | 117.00 | 117.00 | 12,000 |
18 Dec 2023 | 120.40 | 120.40 | 118.60 | 118.60 | 118.60 | 21,180 |
15 Dec 2023 | 122.00 | 122.00 | 118.00 | 119.20 | 119.20 | 24,199 |
14 Dec 2023 | 116.00 | 121.40 | 116.00 | 118.20 | 118.20 | 94,135 |
13 Dec 2023 | 117.40 | 118.40 | 115.40 | 116.80 | 116.80 | 18,763 |
12 Dec 2023 | 118.00 | 118.80 | 117.00 | 117.80 | 117.80 | 7,182 |
11 Dec 2023 | 116.40 | 119.40 | 116.00 | 118.20 | 118.20 | 15,247 |
08 Dec 2023 | 118.00 | 118.00 | 115.60 | 116.20 | 116.20 | 8,096 |
07 Dec 2023 | 115.80 | 118.40 | 114.20 | 118.00 | 118.00 | 23,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |