Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 114.00 | 121.15 | 114.00 | 115.00 | 115.00 | 48,886 |
02 May 2024 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 13,974 |
01 May 2024 | 114.00 | 120.40 | 118.50 | 114.00 | 114.00 | 11,728 |
30 Apr 2024 | 115.00 | 120.46 | 117.00 | 117.00 | 117.00 | 100,214 |
29 Apr 2024 | 114.50 | 122.00 | 114.50 | 114.50 | 114.50 | 41,609 |
26 Apr 2024 | 120.00 | 120.36 | 114.50 | 114.50 | 114.50 | 87,820 |
25 Apr 2024 | 116.50 | 121.50 | 112.50 | 120.00 | 120.00 | 90,471 |
24 Apr 2024 | 117.50 | 118.50 | 114.69 | 118.50 | 118.50 | 111,129 |
23 Apr 2024 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | 8,518 |
22 Apr 2024 | 115.00 | 115.70 | 113.06 | 115.00 | 115.00 | 19,093 |
19 Apr 2024 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 68,235 |
18 Apr 2024 | 113.00 | 115.11 | 113.00 | 113.00 | 113.00 | 7,081 |
17 Apr 2024 | 114.50 | 118.50 | 112.97 | 115.00 | 115.00 | 60,660 |
16 Apr 2024 | 113.50 | 115.94 | 112.82 | 113.50 | 113.50 | 30,320 |
15 Apr 2024 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 102,284 |
12 Apr 2024 | 107.00 | 118.00 | 105.68 | 115.00 | 115.00 | 117,266 |
11 Apr 2024 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | 11,293 |
10 Apr 2024 | 103.50 | 110.00 | 101.17 | 110.00 | 110.00 | 93,695 |
09 Apr 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 11,995 |
08 Apr 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 99,688 |
05 Apr 2024 | 101.50 | 107.50 | 100.00 | 101.50 | 101.50 | 21,048 |
04 Apr 2024 | 107.50 | 105.19 | 104.00 | 104.00 | 104.00 | 141,558 |
03 Apr 2024 | 105.00 | 107.00 | 104.05 | 107.00 | 107.00 | 29,441 |
02 Apr 2024 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 68,768 |
28 Mar 2024 | 106.00 | 106.00 | 100.50 | 106.00 | 106.00 | 117,650 |
27 Mar 2024 | 101.50 | 105.50 | 100.50 | 102.50 | 102.50 | 26,083 |
26 Mar 2024 | 105.00 | 106.00 | 97.00 | 102.50 | 102.50 | 256,211 |
25 Mar 2024 | 109.00 | 109.00 | 106.14 | 109.00 | 109.00 | 234,505 |
22 Mar 2024 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 20,568 |
21 Mar 2024 | 110.50 | 110.50 | 105.99 | 109.00 | 109.00 | 33,778 |
20 Mar 2024 | 110.50 | 110.56 | 105.00 | 107.50 | 107.50 | 72,140 |
19 Mar 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 81,495 |
18 Mar 2024 | 110.00 | 113.57 | 108.00 | 109.00 | 109.00 | 24,379 |
15 Mar 2024 | 110.50 | 116.00 | 110.50 | 112.00 | 112.00 | 27,564 |
14 Mar 2024 | 116.00 | 116.00 | 111.38 | 112.50 | 112.50 | 9,052 |
13 Mar 2024 | 110.00 | 114.50 | 110.00 | 110.00 | 110.00 | 58,125 |
12 Mar 2024 | 110.00 | 114.96 | 110.00 | 110.50 | 110.50 | 46,909 |
11 Mar 2024 | 110.50 | 113.50 | 108.00 | 113.50 | 113.50 | 88,160 |
08 Mar 2024 | 110.50 | 111.00 | 106.75 | 111.00 | 111.00 | 123,861 |
07 Mar 2024 | 107.00 | 109.50 | 103.50 | 107.00 | 107.00 | 22,859 |
06 Mar 2024 | 107.20 | 107.22 | 105.00 | 106.50 | 106.50 | 46,521 |
05 Mar 2024 | 103.00 | 105.04 | 103.00 | 104.00 | 104.00 | 21,527 |
04 Mar 2024 | 103.00 | 109.00 | 103.00 | 103.00 | 103.00 | 21,110 |
01 Mar 2024 | 103.50 | 109.00 | 103.50 | 103.50 | 103.50 | 33,147 |
29 Feb 2024 | 105.00 | 108.66 | 103.50 | 105.00 | 105.00 | 347,005 |
28 Feb 2024 | 108.50 | 108.50 | 104.40 | 107.00 | 107.00 | 24,175 |
27 Feb 2024 | 108.50 | 108.50 | 103.02 | 104.50 | 104.50 | 63,511 |
26 Feb 2024 | 105.00 | 109.78 | 105.00 | 105.00 | 105.00 | 100,490 |
23 Feb 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 59,159 |
22 Feb 2024 | 101.50 | 107.50 | 98.00 | 107.50 | 107.50 | 3,107,658 |
21 Feb 2024 | 105.00 | 108.50 | 100.50 | 102.00 | 102.00 | 33,626 |
20 Feb 2024 | 110.00 | 114.50 | 103.00 | 104.25 | 104.25 | 62,094 |
19 Feb 2024 | 122.00 | 122.00 | 109.50 | 109.50 | 109.50 | 76,508 |
16 Feb 2024 | 129.00 | 134.00 | 122.50 | 122.50 | 122.50 | 98,103 |
15 Feb 2024 | 128.50 | 134.66 | 128.50 | 129.00 | 129.00 | 44,956 |
14 Feb 2024 | 119.50 | 131.93 | 119.50 | 130.50 | 130.50 | 105,285 |
13 Feb 2024 | 113.00 | 121.24 | 113.00 | 120.00 | 120.00 | 57,318 |
12 Feb 2024 | 113.00 | 115.50 | 108.00 | 115.50 | 115.50 | 70,976 |
09 Feb 2024 | 112.50 | 113.50 | 109.00 | 112.00 | 112.00 | 166,917 |
08 Feb 2024 | 105.50 | 113.00 | 105.50 | 113.00 | 113.00 | 82,307 |
07 Feb 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 123,716 |
06 Feb 2024 | 100.00 | 112.00 | 100.00 | 111.00 | 111.00 | 193,551 |
05 Feb 2024 | 103.50 | 105.00 | 99.60 | 103.50 | 103.50 | 28,119 |
02 Feb 2024 | 102.50 | 103.00 | 98.60 | 103.00 | 103.00 | 37,778 |
01 Feb 2024 | 99.80 | 101.51 | 97.91 | 100.50 | 100.50 | 365,198 |
31 Jan 2024 | 97.80 | 99.00 | 96.39 | 98.00 | 98.00 | 18,374 |
30 Jan 2024 | 94.60 | 98.20 | 94.60 | 98.20 | 98.20 | 38,521 |
29 Jan 2024 | 95.80 | 96.80 | 94.73 | 96.40 | 96.40 | 44,071 |
26 Jan 2024 | 92.00 | 95.00 | 90.24 | 95.00 | 95.00 | 130,745 |
25 Jan 2024 | 94.20 | 95.80 | 91.15 | 91.20 | 91.20 | 119,588 |
24 Jan 2024 | 96.80 | 98.00 | 93.80 | 95.10 | 95.10 | 41,388 |
23 Jan 2024 | 103.00 | 103.00 | 96.00 | 96.80 | 96.80 | 35,514 |
22 Jan 2024 | 101.50 | 103.15 | 98.80 | 98.80 | 98.80 | 65,118 |
19 Jan 2024 | 102.00 | 102.91 | 100.00 | 100.00 | 100.00 | 309,325 |
18 Jan 2024 | 104.00 | 105.95 | 103.50 | 104.00 | 104.00 | 28,567 |
17 Jan 2024 | 103.00 | 106.68 | 102.72 | 106.50 | 106.50 | 70,463 |
16 Jan 2024 | 100.50 | 103.00 | 100.00 | 100.50 | 100.50 | 507,212 |
15 Jan 2024 | 104.48 | 105.25 | 100.00 | 100.00 | 100.00 | 47,665 |
12 Jan 2024 | 109.50 | 112.00 | 103.50 | 103.50 | 103.50 | 137,359 |
11 Jan 2024 | 108.00 | 110.90 | 108.00 | 108.00 | 108.00 | 224,588 |
10 Jan 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 8,187 |
09 Jan 2024 | 110.00 | 110.42 | 109.50 | 109.50 | 109.50 | 98,443 |
08 Jan 2024 | 110.00 | 113.13 | 109.97 | 110.00 | 110.00 | 15,378 |
05 Jan 2024 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 100,732 |
04 Jan 2024 | 116.00 | 116.50 | 112.44 | 116.50 | 116.50 | 137,239 |
03 Jan 2024 | 111.50 | 114.94 | 110.50 | 111.50 | 111.50 | 24,426 |
02 Jan 2024 | 115.00 | 116.50 | 114.50 | 114.50 | 114.50 | 37,928 |
29 Dec 2023 | 116.50 | 116.50 | 111.08 | 116.50 | 116.50 | 9,413 |
28 Dec 2023 | 115.00 | 116.50 | 110.50 | 116.00 | 116.00 | 3,397 |
27 Dec 2023 | 116.50 | 116.50 | 110.50 | 114.50 | 114.50 | 27,726 |
22 Dec 2023 | 110.50 | 116.00 | 110.00 | 110.00 | 110.00 | 5,074 |
21 Dec 2023 | 110.00 | 114.50 | 108.40 | 110.50 | 110.50 | 36,179 |
20 Dec 2023 | 107.00 | 113.50 | 107.00 | 110.00 | 110.00 | 49,580 |
19 Dec 2023 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | 23,728 |
18 Dec 2023 | 110.00 | 114.00 | 107.50 | 108.00 | 108.00 | 62,953 |
15 Dec 2023 | 104.00 | 114.50 | 104.00 | 109.00 | 109.00 | 126,352 |
14 Dec 2023 | 100.50 | 108.50 | 100.50 | 103.00 | 103.00 | 26,441 |
13 Dec 2023 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 17,162 |
12 Dec 2023 | 106.50 | 109.00 | 104.00 | 104.50 | 104.50 | 28,473 |
11 Dec 2023 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | 76,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |