Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 119.76 | 120.19 | 119.67 | 120.14 | 120.14 | 536 |
02 May 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
01 May 2024 | 119.34 | 119.53 | 119.34 | 119.48 | 119.48 | 138 |
30 Apr 2024 | 119.52 | 119.52 | 119.27 | 119.27 | 119.27 | 1,397 |
29 Apr 2024 | 119.71 | 119.72 | 119.49 | 119.47 | 119.47 | 1 |
26 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
25 Apr 2024 | 119.88 | 119.88 | 119.88 | 119.83 | 119.83 | 5,107 |
24 Apr 2024 | 120.12 | 120.28 | 120.12 | 120.14 | 120.14 | 152 |
23 Apr 2024 | 120.46 | 120.46 | 120.35 | 120.31 | 120.31 | 111 |
22 Apr 2024 | 120.36 | 120.82 | 120.36 | 120.74 | 120.74 | 1,028 |
19 Apr 2024 | 119.67 | 120.32 | 119.59 | 120.13 | 120.13 | 6,549 |
18 Apr 2024 | 119.86 | 119.86 | 119.74 | 119.57 | 119.57 | 4,265 |
17 Apr 2024 | 119.28 | 119.48 | 119.28 | 119.48 | 119.48 | 2,115 |
16 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.51 | 119.51 | 715 |
15 Apr 2024 | 119.66 | 119.71 | 119.35 | 119.47 | 119.47 | 1,110 |
12 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.71 | 119.71 | - |
11 Apr 2024 | 119.70 | 119.70 | 119.57 | 119.56 | 119.56 | 84 |
10 Apr 2024 | 119.84 | 119.84 | 119.75 | 119.70 | 119.70 | 24 |
09 Apr 2024 | 120.04 | 120.04 | 120.04 | 119.90 | 119.90 | 1 |
08 Apr 2024 | 119.95 | 119.99 | 119.90 | 120.00 | 120.00 | 18,330 |
05 Apr 2024 | 120.03 | 120.03 | 120.01 | 120.07 | 120.07 | 800 |
04 Apr 2024 | 119.93 | 119.93 | 119.93 | 120.08 | 120.08 | 15 |
03 Apr 2024 | 119.88 | 120.01 | 119.88 | 119.90 | 119.90 | 146 |
02 Apr 2024 | 119.88 | 119.88 | 119.41 | 119.88 | 119.88 | 8,728 |
28 Mar 2024 | 119.84 | 119.84 | 119.58 | 119.61 | 119.61 | 3 |
27 Mar 2024 | 120.06 | 120.15 | 119.95 | 120.00 | 120.00 | 204 |
26 Mar 2024 | 120.08 | 120.08 | 119.91 | 119.94 | 119.94 | 3,130 |
25 Mar 2024 | 119.89 | 119.98 | 119.89 | 119.86 | 119.86 | 289 |
22 Mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
21 Mar 2024 | 119.92 | 119.92 | 119.51 | 119.88 | 119.88 | 159 |
20 Mar 2024 | 119.26 | 119.47 | 119.22 | 119.28 | 119.28 | 12 |
19 Mar 2024 | 119.37 | 119.38 | 119.37 | 119.29 | 119.29 | 34 |
18 Mar 2024 | 119.44 | 119.44 | 119.44 | 119.33 | 119.33 | 41 |
15 Mar 2024 | 119.26 | 119.32 | 119.26 | 119.38 | 119.38 | 18 |
14 Mar 2024 | 119.47 | 119.47 | 119.32 | 119.29 | 119.29 | 227 |
13 Mar 2024 | 120.68 | 120.81 | 120.68 | 120.77 | 120.77 | 178 |
12 Mar 2024 | 120.70 | 120.70 | 120.60 | 120.67 | 120.67 | 1,011 |
11 Mar 2024 | 120.36 | 120.48 | 120.36 | 120.52 | 120.52 | 396 |
08 Mar 2024 | 120.28 | 120.68 | 120.28 | 120.32 | 120.32 | 473 |
07 Mar 2024 | 120.74 | 120.74 | 120.71 | 120.68 | 120.68 | 276 |
06 Mar 2024 | 120.77 | 120.77 | 120.50 | 120.68 | 120.68 | 340 |
05 Mar 2024 | 120.44 | 120.75 | 119.94 | 120.47 | 120.47 | 859 |
04 Mar 2024 | 120.69 | 120.69 | 120.69 | 120.51 | 120.51 | 1,453 |
01 Mar 2024 | 120.58 | 120.67 | 120.58 | 120.69 | 120.69 | 1,421 |
29 Feb 2024 | 120.52 | 120.54 | 120.52 | 120.52 | 120.52 | 516 |
28 Feb 2024 | 120.54 | 120.65 | 120.42 | 120.58 | 120.58 | 166 |
27 Feb 2024 | 120.54 | 120.54 | 120.42 | 120.42 | 120.42 | 164 |
26 Feb 2024 | 120.50 | 120.50 | 120.40 | 120.50 | 120.50 | 2,348 |
23 Feb 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
22 Feb 2024 | 120.63 | 120.63 | 120.59 | 120.49 | 120.49 | 202 |
21 Feb 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
20 Feb 2024 | 120.54 | 120.69 | 120.54 | 120.64 | 120.64 | 3 |
19 Feb 2024 | 120.38 | 120.43 | 120.35 | 120.55 | 120.55 | 1,298 |
16 Feb 2024 | 120.57 | 120.57 | 120.56 | 120.56 | 120.56 | 3,926 |
15 Feb 2024 | 120.64 | 120.64 | 120.64 | 120.57 | 120.57 | 1,089 |
14 Feb 2024 | 120.17 | 120.17 | 120.17 | 120.47 | 120.47 | 2,646 |
13 Feb 2024 | 120.15 | 120.15 | 119.82 | 119.85 | 119.85 | 209 |
12 Feb 2024 | 120.47 | 120.47 | 120.47 | 120.35 | 120.35 | 1 |
09 Feb 2024 | 120.41 | 120.56 | 120.28 | 120.30 | 120.30 | 6,191 |
08 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.39 | 120.39 | 31,001 |
07 Feb 2024 | 120.53 | 120.53 | 120.53 | 120.35 | 120.35 | - |
06 Feb 2024 | 120.83 | 120.83 | 120.56 | 120.58 | 120.58 | 23 |
05 Feb 2024 | 120.64 | 120.83 | 120.64 | 120.88 | 120.88 | 1,263 |
02 Feb 2024 | 120.64 | 120.64 | 120.62 | 120.65 | 120.65 | 15 |
01 Feb 2024 | 120.82 | 120.82 | 120.82 | 120.86 | 120.86 | 214 |
31 Jan 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
30 Jan 2024 | 120.60 | 120.87 | 120.60 | 120.97 | 120.97 | 1,288 |
29 Jan 2024 | 120.65 | 120.65 | 120.63 | 120.56 | 120.56 | 9,992 |
26 Jan 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
25 Jan 2024 | 120.57 | 120.58 | 120.46 | 120.57 | 120.57 | 1,464 |
24 Jan 2024 | 120.63 | 120.63 | 120.63 | 120.61 | 120.61 | 5 |
23 Jan 2024 | 120.54 | 120.54 | 120.54 | 120.67 | 120.67 | 31 |
22 Jan 2024 | 120.90 | 120.90 | 120.71 | 120.79 | 120.79 | 111 |
19 Jan 2024 | 121.01 | 121.04 | 120.96 | 121.11 | 121.11 | 41 |
18 Jan 2024 | 121.03 | 121.03 | 121.03 | 120.76 | 120.76 | 718 |
17 Jan 2024 | 121.07 | 121.08 | 121.01 | 120.79 | 120.79 | 23,246 |
16 Jan 2024 | 121.59 | 121.59 | 121.42 | 121.36 | 121.36 | 1,363 |
15 Jan 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
12 Jan 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
11 Jan 2024 | 121.32 | 121.39 | 121.32 | 121.56 | 121.56 | 4,066 |
10 Jan 2024 | 121.44 | 121.44 | 121.44 | 121.43 | 121.43 | - |
09 Jan 2024 | 121.26 | 121.40 | 121.26 | 121.28 | 121.28 | 2,119 |
08 Jan 2024 | 121.53 | 121.58 | 121.53 | 121.44 | 121.44 | 587 |
05 Jan 2024 | 121.58 | 121.58 | 121.58 | 121.46 | 121.46 | 181 |
04 Jan 2024 | 122.09 | 122.09 | 122.09 | 121.89 | 121.89 | 5 |
03 Jan 2024 | 122.23 | 122.46 | 122.23 | 122.09 | 122.09 | 277 |
02 Jan 2024 | 122.43 | 122.57 | 122.43 | 122.74 | 122.74 | 1,485 |
29 Dec 2023 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
28 Dec 2023 | 123.03 | 123.18 | 122.88 | 123.04 | 123.04 | 233 |
27 Dec 2023 | 123.07 | 123.07 | 122.96 | 122.93 | 122.93 | 3 |
22 Dec 2023 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
21 Dec 2023 | 122.67 | 122.67 | 122.57 | 122.67 | 122.67 | 10,159 |
20 Dec 2023 | 122.14 | 122.30 | 122.14 | 122.27 | 122.27 | 3,501 |
19 Dec 2023 | 121.46 | 121.61 | 121.46 | 121.48 | 121.48 | 948 |
18 Dec 2023 | 121.65 | 121.80 | 121.46 | 121.75 | 121.75 | 522 |
15 Dec 2023 | 121.01 | 121.26 | 121.01 | 121.25 | 121.25 | 5,800 |
14 Dec 2023 | 121.61 | 121.61 | 121.23 | 121.46 | 121.46 | 8,143 |
13 Dec 2023 | 121.10 | 121.10 | 120.98 | 121.19 | 121.19 | 545 |
12 Dec 2023 | 120.75 | 120.79 | 120.20 | 120.78 | 120.78 | 431 |
11 Dec 2023 | 120.49 | 120.49 | 120.22 | 120.32 | 120.32 | 46 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |