Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 119.85 | 120.68 | 119.68 | 120.20 | 120.20 | 1 |
02 May 2024 | 120.70 | 120.70 | 119.44 | 120.24 | 120.24 | 5 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 120.67 | 120.42 | 119.64 | 119.88 | 119.88 | 50 |
29 Apr 2024 | 120.90 | 121.04 | 120.72 | 120.90 | 120.90 | 23 |
26 Apr 2024 | 120.43 | 121.00 | 120.24 | 121.00 | 121.00 | 11 |
25 Apr 2024 | 120.61 | 119.94 | 119.00 | 119.00 | 119.00 | - |
24 Apr 2024 | 123.50 | 121.98 | 121.80 | 121.80 | 121.80 | - |
23 Apr 2024 | 122.17 | 122.82 | 122.04 | 122.82 | 122.82 | 9 |
22 Apr 2024 | 120.86 | 121.56 | 120.80 | 121.56 | 121.56 | - |
19 Apr 2024 | 119.05 | 119.34 | 119.00 | 119.22 | 119.22 | 201 |
18 Apr 2024 | 119.79 | 119.50 | 119.50 | 119.50 | 119.50 | - |
17 Apr 2024 | 119.52 | 120.34 | 119.58 | 119.58 | 119.58 | 115 |
16 Apr 2024 | 120.14 | 120.04 | 119.56 | 119.56 | 119.56 | 131 |
15 Apr 2024 | 121.25 | 121.34 | 121.30 | 121.34 | 121.34 | 1,239 |
12 Apr 2024 | 121.96 | 122.02 | 121.38 | 121.38 | 121.38 | 299 |
11 Apr 2024 | 120.80 | 121.16 | 120.98 | 121.16 | 121.16 | 116 |
10 Apr 2024 | 121.43 | 121.58 | 120.52 | 121.04 | 121.04 | 7 |
09 Apr 2024 | 121.25 | 121.60 | 120.94 | 121.06 | 121.06 | 18 |
08 Apr 2024 | 121.14 | 121.40 | 121.04 | 121.14 | 121.14 | 49 |
05 Apr 2024 | 121.64 | 121.76 | 121.00 | 121.44 | 121.44 | 9 |
04 Apr 2024 | 122.09 | 122.40 | 121.66 | 122.40 | 122.40 | 296 |
03 Apr 2024 | 122.46 | 122.38 | 122.10 | 122.10 | 122.10 | - |
02 Apr 2024 | 124.49 | 124.98 | 122.48 | 122.48 | 122.48 | 489 |
28 Mar 2024 | 123.73 | 124.22 | 123.54 | 124.12 | 124.12 | - |
27 Mar 2024 | 123.20 | 123.34 | 122.96 | 123.32 | 123.32 | 7 |
26 Mar 2024 | 122.91 | 123.10 | 122.82 | 123.10 | 123.10 | 185 |
25 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
22 Mar 2024 | 123.75 | 124.00 | 123.64 | 123.70 | 123.70 | 2 |
21 Mar 2024 | 124.26 | 124.50 | 123.70 | 123.70 | 123.70 | 814 |
20 Mar 2024 | 123.32 | 124.18 | 123.46 | 123.84 | 123.84 | 4 |
19 Mar 2024 | 123.77 | 123.90 | 123.84 | 123.84 | 123.84 | 206 |
18 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
15 Mar 2024 | 125.70 | 125.96 | 125.32 | 125.32 | 125.32 | 948 |
14 Mar 2024 | 125.76 | 126.04 | 125.34 | 125.36 | 125.36 | 135 |
13 Mar 2024 | 125.92 | 125.92 | 125.70 | 125.92 | 125.92 | 1 |
12 Mar 2024 | 125.53 | 125.42 | 125.34 | 125.34 | 125.34 | 9 |
11 Mar 2024 | 124.47 | 124.76 | 124.58 | 124.66 | 124.66 | 2,088 |
08 Mar 2024 | 123.83 | 124.68 | 124.12 | 124.68 | 124.68 | 268 |
07 Mar 2024 | 122.78 | 123.88 | 123.02 | 123.80 | 123.80 | 14,584 |
06 Mar 2024 | 122.21 | 122.74 | 122.02 | 122.52 | 122.52 | - |
05 Mar 2024 | 122.07 | 122.20 | 121.74 | 121.98 | 121.98 | 1 |
04 Mar 2024 | 122.56 | 122.64 | 121.64 | 121.68 | 121.68 | - |
01 Mar 2024 | 122.33 | 122.74 | 122.18 | 122.74 | 122.74 | 1,024 |
29 Feb 2024 | 122.60 | 123.02 | 122.54 | 122.72 | 122.72 | 402 |
28 Feb 2024 | 123.03 | 123.22 | 122.56 | 122.56 | 122.56 | - |
27 Feb 2024 | 122.46 | 122.84 | 122.38 | 122.84 | 122.84 | 9 |
26 Feb 2024 | 123.03 | 123.26 | 122.86 | 122.86 | 122.86 | 14 |
23 Feb 2024 | 122.27 | 123.14 | 122.54 | 123.12 | 123.12 | 151 |
22 Feb 2024 | 123.22 | 122.36 | 122.28 | 122.36 | 122.36 | 1 |
21 Feb 2024 | 123.32 | 123.32 | 123.02 | 123.22 | 123.22 | 149 |
20 Feb 2024 | 122.76 | 123.52 | 123.46 | 123.46 | 123.46 | 295 |
19 Feb 2024 | 121.74 | 123.12 | 121.66 | 123.12 | 123.12 | 215 |
16 Feb 2024 | 121.82 | 122.24 | 122.00 | 122.24 | 122.24 | 1 |
15 Feb 2024 | 121.41 | 122.20 | 121.48 | 122.20 | 122.20 | 151 |
14 Feb 2024 | 120.14 | 120.98 | 120.54 | 120.98 | 120.98 | - |
13 Feb 2024 | 121.16 | 121.32 | 119.90 | 120.08 | 120.08 | 3 |
12 Feb 2024 | 120.94 | 121.42 | 121.04 | 121.42 | 121.42 | 1 |
09 Feb 2024 | 120.80 | 121.34 | 120.18 | 120.56 | 120.56 | 147 |
08 Feb 2024 | 122.29 | 122.46 | 121.58 | 121.58 | 121.58 | 11 |
07 Feb 2024 | 123.40 | 123.42 | 122.68 | 122.68 | 122.68 | 2 |
06 Feb 2024 | 124.28 | 123.30 | 122.88 | 123.30 | 123.30 | 1,374 |
05 Feb 2024 | 123.42 | 124.00 | 123.26 | 123.58 | 123.58 | 1 |
02 Feb 2024 | 124.06 | 124.28 | 123.64 | 123.64 | 123.64 | 9 |
01 Feb 2024 | 123.65 | 124.20 | 123.46 | 123.46 | 123.46 | 22 |
31 Jan 2024 | 124.98 | 125.20 | 125.04 | 125.20 | 125.20 | 9 |
30 Jan 2024 | 125.70 | 125.58 | 125.04 | 125.04 | 125.04 | 2 |
29 Jan 2024 | 124.73 | 125.54 | 124.84 | 125.54 | 125.54 | 205 |
26 Jan 2024 | 123.13 | 124.34 | 123.26 | 124.34 | 124.34 | 475 |
25 Jan 2024 | 121.41 | 121.98 | 121.17 | 121.98 | 121.98 | 64 |
24 Jan 2024 | 121.10 | 121.56 | 121.12 | 121.56 | 121.56 | 1,002 |
23 Jan 2024 | 122.27 | 122.08 | 121.64 | 121.64 | 121.64 | 14 |
22 Jan 2024 | 121.29 | 122.14 | 121.22 | 122.04 | 122.04 | 2 |
19 Jan 2024 | 121.80 | 121.92 | 120.76 | 120.76 | 120.76 | 52 |
18 Jan 2024 | 121.18 | 121.70 | 121.60 | 121.60 | 121.60 | - |
17 Jan 2024 | 121.64 | 122.18 | 121.68 | 121.68 | 121.68 | 1 |
16 Jan 2024 | 121.64 | 122.10 | 121.74 | 122.10 | 122.10 | 250 |
15 Jan 2024 | 123.15 | 123.00 | 122.74 | 122.74 | 122.74 | 2,600 |
12 Jan 2024 | 122.54 | 122.80 | 122.58 | 122.58 | 122.58 | 1,532 |
11 Jan 2024 | 123.87 | 124.00 | 122.30 | 122.30 | 122.30 | 4 |
10 Jan 2024 | 123.36 | 123.68 | 123.32 | 123.68 | 123.68 | 1 |
09 Jan 2024 | 123.95 | 123.88 | 123.22 | 123.88 | 123.88 | 1 |
08 Jan 2024 | 123.44 | 123.60 | 123.28 | 123.60 | 123.60 | 804 |
05 Jan 2024 | 122.99 | 123.14 | 123.14 | 123.14 | 123.14 | - |
04 Jan 2024 | 123.75 | 123.20 | 123.20 | 123.20 | 123.20 | 6,370 |
03 Jan 2024 | 123.65 | 123.56 | 123.02 | 123.02 | 123.02 | 28 |
02 Jan 2024 | 123.20 | 123.28 | 122.26 | 122.36 | 122.36 | 2 |
29 Dec 2023 | 121.98 | 122.56 | 122.00 | 122.56 | 122.56 | 384 |
28 Dec 2023 | 122.35 | 122.04 | 121.96 | 122.04 | 122.04 | 19 |
27 Dec 2023 | 121.47 | 121.28 | 120.98 | 121.02 | 121.02 | 1,002 |
22 Dec 2023 | 120.90 | 121.12 | 121.02 | 121.12 | 121.12 | 1 |
21 Dec 2023 | 120.82 | 121.06 | 120.44 | 120.44 | 120.44 | - |
20 Dec 2023 | 121.27 | 121.36 | 121.36 | 121.36 | 121.36 | - |
19 Dec 2023 | 120.98 | 120.74 | 120.74 | 120.74 | 120.74 | - |
18 Dec 2023 | 120.51 | 120.70 | 120.70 | 120.70 | 120.70 | - |
15 Dec 2023 | 120.65 | 121.52 | 120.82 | 121.52 | 121.52 | 300 |
14 Dec 2023 | 122.01 | 120.92 | 120.54 | 120.92 | 120.92 | 100 |
13 Dec 2023 | 121.29 | 122.02 | 121.38 | 121.78 | 121.78 | - |
12 Dec 2023 | 121.06 | 121.24 | 121.04 | 121.20 | 121.20 | - |
11 Dec 2023 | 119.95 | 120.96 | 119.78 | 120.96 | 120.96 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |