Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 124.20 | 125.40 | 123.50 | 123.50 | 123.50 | 210,779 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 124.00 | 124.00 | 122.80 | 123.10 | 123.10 | 8,760 |
07 May 2024 | 123.00 | 124.10 | 122.80 | 123.64 | 123.64 | 1,957 |
03 May 2024 | 120.90 | 122.50 | 120.57 | 120.57 | 120.57 | 1,800 |
02 May 2024 | 122.30 | 122.30 | 119.20 | 119.60 | 119.60 | 26,134 |
01 May 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 108 |
30 Apr 2024 | 118.20 | 121.30 | 118.20 | 120.30 | 120.30 | 6,786 |
29 Apr 2024 | 119.40 | 120.00 | 119.20 | 119.60 | 119.60 | 1,836 |
26 Apr 2024 | 119.10 | 119.30 | 118.58 | 119.20 | 119.20 | 4,040 |
25 Apr 2024 | 119.00 | 119.10 | 117.80 | 118.27 | 118.27 | 12,055 |
24 Apr 2024 | 120.30 | 120.80 | 118.50 | 119.32 | 119.32 | 4,062 |
23 Apr 2024 | 121.20 | 121.20 | 119.70 | 119.96 | 119.96 | 6,562 |
22 Apr 2024 | 119.10 | 120.21 | 119.10 | 119.92 | 119.92 | 37,194 |
19 Apr 2024 | 117.70 | 117.90 | 117.30 | 117.57 | 117.57 | 9,072 |
18 Apr 2024 | 118.90 | 119.00 | 117.30 | 118.68 | 118.68 | 4,251 |
17 Apr 2024 | 119.20 | 119.40 | 118.50 | 118.70 | 118.70 | 22,720 |
16 Apr 2024 | 120.80 | 120.80 | 118.70 | 118.91 | 118.91 | 21,371 |
15 Apr 2024 | 123.70 | 123.70 | 121.58 | 122.23 | 122.23 | 22,118 |
12 Apr 2024 | 123.00 | 123.40 | 122.20 | 122.66 | 122.66 | 21,207 |
11 Apr 2024 | 121.70 | 122.20 | 120.90 | 121.69 | 121.69 | 4,709 |
10 Apr 2024 | 122.80 | 122.80 | 120.79 | 122.36 | 122.36 | 11,732 |
09 Apr 2024 | 122.50 | 123.70 | 122.50 | 122.52 | 122.52 | 7,284 |
08 Apr 2024 | 123.70 | 123.90 | 123.00 | 123.48 | 123.48 | 20,592 |
05 Apr 2024 | 123.10 | 123.40 | 122.50 | 123.40 | 123.40 | 6,523 |
04 Apr 2024 | 124.70 | 124.70 | 123.94 | 124.00 | 124.00 | 8,956 |
03 Apr 2024 | 124.40 | 124.40 | 123.59 | 124.03 | 124.03 | 3,873 |
02 Apr 2024 | 124.90 | 125.50 | 123.90 | 124.32 | 124.32 | 20,325 |
28 Mar 2024 | 123.40 | 124.70 | 123.40 | 124.30 | 124.30 | 5,366 |
27 Mar 2024 | 122.60 | 124.80 | 122.40 | 124.22 | 124.22 | 210,776 |
26 Mar 2024 | 123.40 | 123.40 | 122.20 | 122.42 | 122.42 | 7,607 |
25 Mar 2024 | 125.20 | 125.20 | 122.60 | 123.63 | 123.63 | 8,689 |
22 Mar 2024 | 125.70 | 125.70 | 124.38 | 124.42 | 124.42 | 44,107 |
21 Mar 2024 | 130.40 | 131.20 | 123.30 | 130.51 | 130.51 | 39,850 |
20 Mar 2024 | 130.00 | 131.20 | 129.80 | 131.15 | 131.15 | 100,444 |
19 Mar 2024 | 131.20 | 131.20 | 129.80 | 130.50 | 130.50 | 3,214 |
18 Mar 2024 | 131.20 | 132.30 | 129.20 | 130.39 | 130.39 | 33,866 |
15 Mar 2024 | 131.40 | 131.90 | 130.70 | 131.49 | 131.49 | 5,438 |
14 Mar 2024 | 132.70 | 132.70 | 129.60 | 130.52 | 130.52 | 14,332 |
13 Mar 2024 | 131.40 | 132.40 | 130.60 | 131.88 | 131.88 | 27,521 |
12 Mar 2024 | 128.20 | 131.70 | 128.20 | 131.40 | 131.40 | 9,862 |
11 Mar 2024 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 11,233 |
08 Mar 2024 | 126.00 | 128.50 | 126.00 | 128.09 | 128.09 | 4,584 |
07 Mar 2024 | 125.60 | 127.10 | 125.60 | 126.80 | 126.80 | 6,509 |
06 Mar 2024 | 126.70 | 127.70 | 125.90 | 126.08 | 126.08 | 3,881 |
05 Mar 2024 | 125.70 | 126.60 | 125.69 | 125.71 | 125.71 | 6,208 |
04 Mar 2024 | 125.50 | 126.10 | 125.50 | 126.01 | 126.01 | 1,937 |
01 Mar 2024 | 124.10 | 126.60 | 124.10 | 125.80 | 125.80 | 7,612 |
29 Feb 2024 | 125.00 | 125.40 | 124.20 | 124.90 | 124.90 | 43,377 |
28 Feb 2024 | 124.20 | 124.20 | 123.50 | 123.78 | 123.78 | 45,704 |
27 Feb 2024 | 124.40 | 125.00 | 123.50 | 123.82 | 123.82 | 4,598 |
26 Feb 2024 | 124.40 | 125.00 | 123.30 | 123.95 | 123.95 | 49,454 |
23 Feb 2024 | 124.10 | 125.41 | 123.80 | 125.41 | 125.41 | 15,311 |
22 Feb 2024 | 123.70 | 124.70 | 123.10 | 124.21 | 124.21 | 18,205 |
21 Feb 2024 | 123.70 | 123.70 | 122.78 | 123.11 | 123.11 | 8,986 |
20 Feb 2024 | 122.60 | 123.90 | 122.60 | 123.51 | 123.51 | 5,461 |
19 Feb 2024 | 122.40 | 123.50 | 122.40 | 123.06 | 123.06 | 12,751 |
16 Feb 2024 | 122.00 | 123.80 | 122.00 | 123.20 | 123.20 | 8,758 |
15 Feb 2024 | 122.80 | 122.80 | 122.10 | 122.29 | 122.29 | 17,766 |
14 Feb 2024 | 121.80 | 122.80 | 121.50 | 122.15 | 122.15 | 20,579 |
13 Feb 2024 | 121.10 | 123.40 | 121.10 | 122.03 | 122.03 | 25,158 |
12 Feb 2024 | 119.50 | 122.10 | 119.50 | 121.88 | 121.88 | 29,913 |
09 Feb 2024 | 121.10 | 121.10 | 120.09 | 120.30 | 120.30 | 20,931 |
08 Feb 2024 | 123.80 | 123.80 | 120.70 | 120.92 | 120.92 | 19,661 |
07 Feb 2024 | 123.90 | 124.20 | 123.10 | 123.40 | 123.40 | 7,252 |
06 Feb 2024 | 126.10 | 126.90 | 124.18 | 124.18 | 124.18 | 28,534 |
05 Feb 2024 | 126.20 | 126.30 | 125.20 | 125.90 | 125.90 | 31,498 |
02 Feb 2024 | 126.20 | 126.90 | 125.20 | 126.20 | 126.20 | 20,065 |
01 Feb 2024 | 125.00 | 126.00 | 124.40 | 125.80 | 125.80 | 5,035 |
31 Jan 2024 | 125.30 | 125.30 | 123.40 | 125.11 | 125.11 | 38,320 |
30 Jan 2024 | 124.10 | 125.00 | 124.10 | 124.36 | 124.36 | 22,491 |
29 Jan 2024 | 125.10 | 125.10 | 123.90 | 124.97 | 124.97 | 27,496 |
26 Jan 2024 | 124.70 | 125.13 | 123.60 | 124.65 | 124.65 | 17,381 |
25 Jan 2024 | 123.30 | 124.40 | 123.20 | 123.91 | 123.91 | 14,315 |
24 Jan 2024 | 123.40 | 123.40 | 118.00 | 123.31 | 123.31 | 14,334 |
23 Jan 2024 | 123.80 | 123.80 | 121.90 | 122.11 | 122.11 | 13,094 |
22 Jan 2024 | 121.80 | 122.81 | 120.40 | 121.79 | 121.79 | 12,096 |
19 Jan 2024 | 121.50 | 121.70 | 120.10 | 120.51 | 120.51 | 9,706 |
18 Jan 2024 | 120.20 | 121.40 | 119.30 | 120.77 | 120.77 | 11,668 |
17 Jan 2024 | 119.50 | 120.00 | 118.39 | 119.79 | 119.79 | 17,666 |
16 Jan 2024 | 119.10 | 120.20 | 119.00 | 120.00 | 120.00 | 25,627 |
15 Jan 2024 | 119.60 | 120.50 | 119.10 | 120.05 | 120.05 | 45,390 |
12 Jan 2024 | 119.30 | 119.90 | 118.60 | 119.11 | 119.11 | 12,529 |
11 Jan 2024 | 118.10 | 119.20 | 117.39 | 117.40 | 117.40 | 5,518 |
10 Jan 2024 | 118.50 | 118.50 | 116.89 | 117.11 | 117.11 | 23,709 |
09 Jan 2024 | 117.80 | 118.20 | 117.30 | 117.66 | 117.66 | 11,012 |
08 Jan 2024 | 117.60 | 118.00 | 116.80 | 117.85 | 117.85 | 4,734 |
05 Jan 2024 | 116.70 | 117.50 | 115.60 | 117.17 | 117.17 | 22,758 |
04 Jan 2024 | 116.90 | 117.90 | 116.51 | 116.51 | 116.51 | 6,960 |
03 Jan 2024 | 117.00 | 118.60 | 116.50 | 117.01 | 117.01 | 18,253 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 115.80 | 116.00 | 115.20 | 115.88 | 115.88 | 5,024 |
28 Dec 2023 | 116.00 | 118.00 | 114.70 | 115.39 | 115.39 | 6,614 |
27 Dec 2023 | 115.40 | 116.30 | 114.70 | 115.85 | 115.85 | 5,013 |
22 Dec 2023 | 116.00 | 116.00 | 115.20 | 115.20 | 115.20 | 14,728 |
21 Dec 2023 | 117.10 | 117.10 | 115.29 | 115.34 | 115.34 | 11,106 |
20 Dec 2023 | 115.50 | 117.10 | 115.50 | 116.38 | 116.38 | 22,586 |
19 Dec 2023 | 116.60 | 117.11 | 116.19 | 116.36 | 116.36 | 26,324 |
18 Dec 2023 | 116.60 | 117.30 | 116.10 | 116.69 | 116.69 | 5,736 |
15 Dec 2023 | 115.90 | 117.20 | 115.90 | 116.30 | 116.30 | 11,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |