Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 109.40 | 110.00 | 108.90 | 110.00 | 110.00 | 864 |
29 Apr 2024 | 106.50 | 106.70 | 104.60 | 105.10 | 105.10 | 2,587 |
26 Apr 2024 | 104.20 | 105.92 | 103.40 | 103.58 | 103.58 | 926 |
25 Apr 2024 | 101.00 | 104.11 | 101.00 | 103.55 | 103.55 | 7,600 |
24 Apr 2024 | 101.30 | 102.20 | 100.20 | 102.02 | 102.02 | 3,726 |
23 Apr 2024 | 101.50 | 102.50 | 100.30 | 101.16 | 101.16 | 1,112 |
22 Apr 2024 | 101.80 | 101.80 | 99.25 | 100.63 | 100.63 | 2,086 |
19 Apr 2024 | 100.50 | 100.50 | 100.20 | 100.49 | 100.49 | 1,539 |
18 Apr 2024 | 99.40 | 102.90 | 99.40 | 100.46 | 100.46 | 1,023 |
17 Apr 2024 | 100.40 | 102.50 | 100.00 | 100.21 | 100.21 | 3,463 |
16 Apr 2024 | 100.40 | 102.90 | 100.40 | 101.23 | 101.23 | 7,048 |
15 Apr 2024 | 98.75 | 101.14 | 98.75 | 100.99 | 100.99 | 1,763 |
12 Apr 2024 | 109.00 | 109.00 | 103.14 | 104.31 | 104.31 | 6,743 |
11 Apr 2024 | 108.50 | 111.00 | 108.50 | 109.44 | 109.44 | 12,235 |
10 Apr 2024 | 116.40 | 116.60 | 111.00 | 115.61 | 115.61 | 2,162 |
09 Apr 2024 | 113.40 | 116.49 | 113.40 | 116.49 | 116.49 | 1,167 |
08 Apr 2024 | 112.90 | 114.50 | 112.90 | 114.20 | 114.20 | 1,885 |
05 Apr 2024 | 116.00 | 117.00 | 111.00 | 111.81 | 111.81 | 11,276 |
04 Apr 2024 | 114.00 | 117.00 | 113.20 | 116.17 | 116.17 | 2,885 |
03 Apr 2024 | 112.00 | 113.40 | 111.50 | 113.11 | 113.11 | 2,859 |
02 Apr 2024 | 112.10 | 113.40 | 110.80 | 112.00 | 112.00 | 3,237 |
28 Mar 2024 | 114.90 | 114.90 | 113.40 | 113.44 | 113.44 | 4,263 |
27 Mar 2024 | 116.20 | 116.20 | 113.60 | 114.80 | 114.80 | 632 |
26 Mar 2024 | 114.60 | 115.21 | 114.40 | 115.20 | 115.20 | 1,320 |
25 Mar 2024 | 113.10 | 116.40 | 112.10 | 114.25 | 114.25 | 2,797 |
22 Mar 2024 | 114.00 | 114.40 | 112.20 | 113.13 | 113.13 | 9,490 |
21 Mar 2024 | 110.50 | 113.31 | 110.20 | 111.86 | 111.86 | 2,159 |
20 Mar 2024 | 111.20 | 112.00 | 110.31 | 110.88 | 110.88 | 2,631 |
19 Mar 2024 | 110.60 | 112.12 | 109.60 | 111.09 | 111.09 | 2,205 |
18 Mar 2024 | 111.40 | 112.70 | 109.90 | 111.00 | 111.00 | 5,506 |
15 Mar 2024 | 114.20 | 115.00 | 112.10 | 112.20 | 112.20 | 2,675 |
14 Mar 2024 | 117.30 | 117.30 | 115.99 | 115.99 | 115.99 | 1,902 |
13 Mar 2024 | 115.50 | 116.00 | 114.56 | 115.80 | 115.80 | 2,259 |
12 Mar 2024 | 116.30 | 117.00 | 115.30 | 116.00 | 116.00 | 1,949 |
11 Mar 2024 | 115.10 | 115.60 | 113.60 | 114.86 | 114.86 | 9,906 |
08 Mar 2024 | 119.60 | 121.00 | 114.70 | 115.53 | 115.53 | 5,127 |
07 Mar 2024 | 115.40 | 119.20 | 114.00 | 116.73 | 116.73 | 13,553 |
06 Mar 2024 | 114.70 | 121.70 | 113.20 | 117.09 | 117.09 | 13,361 |
05 Mar 2024 | 110.30 | 110.30 | 107.40 | 109.20 | 109.20 | 4,741 |
04 Mar 2024 | 108.70 | 111.41 | 107.70 | 111.41 | 111.41 | 5,081 |
01 Mar 2024 | 110.50 | 111.50 | 109.80 | 111.40 | 111.40 | 5,927 |
29 Feb 2024 | 110.50 | 111.20 | 109.80 | 110.10 | 110.10 | 13,053 |
28 Feb 2024 | 112.50 | 112.90 | 110.10 | 110.90 | 110.90 | 4,923 |
27 Feb 2024 | 109.70 | 111.50 | 107.90 | 109.11 | 109.11 | 8,181 |
26 Feb 2024 | 104.10 | 109.30 | 103.97 | 104.52 | 104.52 | 26,241 |
23 Feb 2024 | 108.50 | 109.00 | 103.50 | 108.51 | 108.51 | 35,543 |
22 Feb 2024 | 107.20 | 108.50 | 104.70 | 107.89 | 107.89 | 31,091 |
21 Feb 2024 | 99.30 | 108.30 | 96.10 | 108.30 | 108.30 | 14,617 |
20 Feb 2024 | 108.00 | 108.70 | 106.89 | 108.12 | 108.12 | 8,609 |
19 Feb 2024 | 111.50 | 111.50 | 108.20 | 108.40 | 108.40 | 7,083 |
16 Feb 2024 | 108.90 | 110.00 | 108.39 | 109.90 | 109.90 | 4,504 |
15 Feb 2024 | 107.20 | 108.10 | 105.70 | 106.93 | 106.93 | 8,163 |
14 Feb 2024 | 108.10 | 108.20 | 107.00 | 107.56 | 107.56 | 3,273 |
13 Feb 2024 | 111.40 | 112.00 | 109.50 | 109.60 | 109.60 | 4,150 |
12 Feb 2024 | 109.70 | 111.90 | 109.70 | 109.70 | 109.70 | 1,802 |
09 Feb 2024 | 111.00 | 111.90 | 109.60 | 110.40 | 110.40 | 5,438 |
08 Feb 2024 | 113.30 | 114.68 | 109.90 | 110.91 | 110.91 | 7,253 |
07 Feb 2024 | 109.70 | 112.89 | 109.60 | 112.89 | 112.89 | 1,538 |
06 Feb 2024 | 110.10 | 112.50 | 109.80 | 112.02 | 112.02 | 12,923 |
05 Feb 2024 | 112.00 | 113.01 | 106.30 | 113.01 | 113.01 | 5,051 |
02 Feb 2024 | 112.70 | 115.90 | 111.50 | 112.44 | 112.44 | 2,225 |
01 Feb 2024 | 113.30 | 114.20 | 112.10 | 113.40 | 113.40 | 5,098 |
31 Jan 2024 | 113.90 | 114.30 | 113.00 | 113.70 | 113.70 | 4,897 |
30 Jan 2024 | 114.80 | 115.20 | 114.50 | 114.91 | 114.91 | 9,220 |
29 Jan 2024 | 116.60 | 117.50 | 113.90 | 113.91 | 113.91 | 7,714 |
26 Jan 2024 | 116.60 | 119.30 | 115.40 | 117.52 | 117.52 | 18,330 |
25 Jan 2024 | 121.80 | 122.10 | 116.70 | 118.79 | 118.79 | 74,645 |
24 Jan 2024 | 122.00 | 122.60 | 121.70 | 122.10 | 122.10 | 6,467 |
23 Jan 2024 | 124.00 | 125.20 | 121.90 | 121.91 | 121.91 | 32,558 |
22 Jan 2024 | 121.90 | 123.50 | 120.20 | 122.91 | 122.91 | 4,351 |
19 Jan 2024 | 123.20 | 125.90 | 121.89 | 122.32 | 122.32 | 6,620 |
18 Jan 2024 | 129.30 | 130.00 | 124.60 | 130.00 | 130.00 | 24,068 |
17 Jan 2024 | 125.60 | 128.80 | 123.20 | 128.70 | 128.70 | 8,233 |
16 Jan 2024 | 122.30 | 127.30 | 121.00 | 126.50 | 126.50 | 16,383 |
15 Jan 2024 | 129.00 | 129.60 | 122.00 | 122.00 | 122.00 | 13,983 |
12 Jan 2024 | 132.90 | 135.90 | 130.69 | 130.70 | 130.70 | 8,917 |
11 Jan 2024 | 128.50 | 135.40 | 128.50 | 131.40 | 131.40 | 41,502 |
10 Jan 2024 | 127.80 | 129.50 | 126.00 | 128.50 | 128.50 | 9,045 |
09 Jan 2024 | 121.80 | 128.80 | 121.80 | 127.59 | 127.59 | 18,063 |
08 Jan 2024 | 126.00 | 128.60 | 122.10 | 122.73 | 122.73 | 52,901 |
05 Jan 2024 | 120.30 | 122.70 | 120.18 | 120.18 | 120.18 | 15,513 |
04 Jan 2024 | 122.10 | 124.50 | 119.90 | 120.01 | 120.01 | 4,295 |
03 Jan 2024 | 122.30 | 122.60 | 116.80 | 119.47 | 119.47 | 19,171 |
02 Jan 2024 | 126.90 | 127.90 | 123.70 | 125.21 | 125.21 | 14,550 |
29 Dec 2023 | 126.50 | 128.60 | 123.80 | 127.10 | 127.10 | 22,524 |
28 Dec 2023 | 137.80 | 140.00 | 124.60 | 138.50 | 138.50 | 45,112 |
27 Dec 2023 | 139.80 | 141.89 | 136.20 | 139.59 | 139.59 | 28,862 |
22 Dec 2023 | 130.40 | 136.80 | 128.10 | 136.27 | 136.27 | 36,928 |
21 Dec 2023 | 132.00 | 134.50 | 125.50 | 131.10 | 131.10 | 150,607 |
20 Dec 2023 | 109.50 | 111.70 | 108.30 | 108.50 | 108.50 | 14,761 |
19 Dec 2023 | 111.80 | 111.80 | 107.60 | 111.30 | 111.30 | 19,903 |
18 Dec 2023 | 110.00 | 113.40 | 107.90 | 111.00 | 111.00 | 41,299 |
15 Dec 2023 | 111.90 | 111.90 | 107.40 | 110.20 | 110.20 | 30,658 |
14 Dec 2023 | 106.10 | 108.20 | 105.50 | 106.93 | 106.93 | 14,505 |
13 Dec 2023 | 100.30 | 104.40 | 100.30 | 103.31 | 103.31 | 18,771 |
12 Dec 2023 | 97.15 | 101.00 | 97.15 | 97.70 | 97.70 | 13,451 |
11 Dec 2023 | 95.25 | 100.20 | 94.00 | 95.30 | 95.30 | 61,207 |
08 Dec 2023 | 93.55 | 94.55 | 93.30 | 94.10 | 94.10 | 7,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |