Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 125.13 | 129.60 | 122.25 | 128.70 | 128.70 | 10,544 |
02 May 2024 | 121.07 | 128.58 | 126.60 | 125.28 | 125.28 | 39,658 |
01 May 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
30 Apr 2024 | 123.72 | 124.60 | 121.55 | 121.82 | 121.82 | 19,836 |
29 Apr 2024 | 121.72 | 123.20 | 121.00 | 121.72 | 121.72 | 50,471 |
26 Apr 2024 | 120.80 | 121.75 | 114.30 | 115.07 | 115.07 | 217,244 |
25 Apr 2024 | 117.63 | 123.25 | 116.05 | 120.15 | 120.15 | 265,413 |
24 Apr 2024 | 114.65 | 121.90 | 114.85 | 121.32 | 121.32 | 391,840 |
23 Apr 2024 | 86.33 | 89.10 | 85.68 | 88.80 | 88.80 | 164,861 |
22 Apr 2024 | 88.30 | 88.86 | 85.90 | 86.81 | 86.81 | 129,480 |
19 Apr 2024 | 90.46 | 90.98 | 88.88 | 89.00 | 89.00 | 24,763 |
18 Apr 2024 | 90.87 | 91.54 | 89.34 | 89.92 | 89.92 | 88,925 |
17 Apr 2024 | 90.99 | 91.49 | 87.78 | 91.09 | 91.09 | 125,600 |
16 Apr 2024 | 89.57 | 92.06 | 88.50 | 89.57 | 89.57 | 23,977 |
15 Apr 2024 | 94.44 | 94.60 | 90.80 | 91.87 | 91.87 | 29,401 |
12 Apr 2024 | 93.31 | 94.62 | 92.52 | 94.56 | 94.56 | 66,939 |
11 Apr 2024 | 90.83 | 91.78 | 88.57 | 89.41 | 89.41 | 99,921 |
10 Apr 2024 | 90.58 | 93.80 | 90.76 | 91.85 | 91.85 | 62,161 |
09 Apr 2024 | 86.95 | 91.08 | 85.48 | 90.44 | 90.44 | 120,157 |
08 Apr 2024 | 83.63 | 86.02 | 82.52 | 85.53 | 85.53 | 539,092 |
05 Apr 2024 | 78.17 | 78.61 | 77.26 | 77.00 | 77.00 | 83,899 |
04 Apr 2024 | 79.65 | 80.28 | 78.30 | 78.42 | 78.42 | 247,096 |
03 Apr 2024 | 77.76 | 80.58 | 78.52 | 78.68 | 78.68 | 176,629 |
02 Apr 2024 | 84.80 | 86.22 | 82.57 | 83.63 | 83.63 | 78,783 |
28 Mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
27 Mar 2024 | 83.81 | 86.00 | 83.36 | 83.52 | 83.52 | 19,919 |
26 Mar 2024 | 84.82 | 85.00 | 83.40 | 83.52 | 83.52 | 245,364 |
25 Mar 2024 | 85.45 | 86.10 | 84.44 | 85.45 | 85.45 | 17,339 |
22 Mar 2024 | 86.17 | 86.44 | 85.40 | 86.17 | 86.17 | 47,115 |
21 Mar 2024 | 86.13 | 87.60 | 85.74 | 86.33 | 86.33 | 74,250 |
20 Mar 2024 | 82.68 | 84.06 | 82.42 | 83.93 | 83.93 | 27,175 |
19 Mar 2024 | 84.49 | 85.32 | 82.18 | 83.32 | 83.32 | 34,223 |
18 Mar 2024 | 85.10 | 86.26 | 84.36 | 85.10 | 85.10 | 41,822 |
15 Mar 2024 | 88.36 | 88.12 | 84.87 | 85.76 | 85.76 | 41,824 |
14 Mar 2024 | 88.36 | 90.32 | 87.46 | 88.38 | 88.38 | 52,192 |
13 Mar 2024 | 85.00 | 89.50 | 86.70 | 87.61 | 87.61 | 45,431 |
12 Mar 2024 | 84.22 | 87.18 | 83.02 | 86.85 | 86.85 | 417,755 |
11 Mar 2024 | 85.21 | 86.66 | 83.04 | 83.93 | 83.93 | 72,192 |
08 Mar 2024 | 87.32 | 87.24 | 85.72 | 86.05 | 86.05 | 365,620 |
07 Mar 2024 | 87.65 | 88.26 | 86.18 | 86.35 | 86.35 | 128,492 |
06 Mar 2024 | 88.24 | 89.10 | 87.71 | 88.24 | 88.24 | 56,857 |
05 Mar 2024 | 91.15 | 91.10 | 87.66 | 88.43 | 88.43 | 128,817 |
04 Mar 2024 | 93.82 | 93.98 | 91.70 | 92.41 | 92.41 | 319,847 |
01 Mar 2024 | 92.71 | 93.02 | 90.04 | 91.40 | 91.40 | 397,902 |
29 Feb 2024 | 88.84 | 91.20 | 88.36 | 91.42 | 91.42 | 72,806 |
28 Feb 2024 | 91.69 | 92.72 | 88.02 | 88.86 | 88.86 | 124,898 |
27 Feb 2024 | 92.28 | 93.06 | 91.80 | 92.28 | 92.28 | 27,446 |
26 Feb 2024 | 92.28 | 93.40 | 92.00 | 92.28 | 92.28 | 29,039 |
23 Feb 2024 | 92.80 | 94.00 | 91.62 | 92.67 | 92.67 | 49,793 |
22 Feb 2024 | 94.44 | 96.52 | 93.19 | 93.37 | 93.37 | 96,694 |
21 Feb 2024 | 93.88 | 94.64 | 90.18 | 91.17 | 91.17 | 54,281 |
20 Feb 2024 | 97.86 | 98.80 | 93.66 | 94.83 | 94.83 | 39,714 |
19 Feb 2024 | 97.87 | 98.44 | 96.44 | 97.82 | 97.82 | 51,364 |
16 Feb 2024 | 99.29 | 99.88 | 97.12 | 97.76 | 97.76 | 41,370 |
15 Feb 2024 | 97.12 | 99.24 | 96.02 | 98.54 | 98.54 | 45,108 |
14 Feb 2024 | 98.68 | 99.54 | 96.90 | 97.16 | 97.16 | 88,523 |
13 Feb 2024 | 96.22 | 98.60 | 95.94 | 97.58 | 97.58 | 85,696 |
12 Feb 2024 | 98.15 | 98.88 | 95.42 | 96.59 | 96.59 | 44,400 |
09 Feb 2024 | 94.42 | 97.30 | 92.90 | 95.85 | 95.85 | 90,929 |
08 Feb 2024 | 90.19 | 94.38 | 87.76 | 92.90 | 92.90 | 166,928 |
07 Feb 2024 | 80.38 | 88.64 | 79.88 | 88.20 | 88.20 | 178,429 |
06 Feb 2024 | 86.46 | 86.98 | 79.86 | 81.35 | 81.35 | 260,162 |
05 Feb 2024 | 104.70 | 105.65 | 103.60 | 104.70 | 104.70 | 1,116,581 |
02 Feb 2024 | 106.30 | 106.60 | 103.60 | 104.75 | 104.75 | 81,127 |
01 Feb 2024 | 108.70 | 109.20 | 105.35 | 105.53 | 105.53 | 339,845 |
31 Jan 2024 | 109.93 | 110.70 | 106.99 | 108.30 | 108.30 | 40,984 |
30 Jan 2024 | 111.28 | 111.75 | 109.99 | 111.28 | 111.28 | 23,938 |
29 Jan 2024 | 110.15 | 111.20 | 109.35 | 110.15 | 110.15 | 124,080 |
26 Jan 2024 | 111.63 | 112.00 | 109.55 | 110.55 | 110.55 | 32,460 |
25 Jan 2024 | 111.82 | 114.30 | 110.35 | 113.28 | 113.28 | 1,627,132 |
24 Jan 2024 | 114.70 | 118.35 | 108.90 | 112.25 | 112.25 | 112,975 |
23 Jan 2024 | 117.53 | 119.30 | 117.10 | 117.38 | 117.38 | 45,605 |
22 Jan 2024 | 113.32 | 116.80 | 111.20 | 116.75 | 116.75 | 112,087 |
19 Jan 2024 | 114.50 | 115.10 | 111.75 | 112.80 | 112.80 | 56,442 |
18 Jan 2024 | 108.10 | 111.10 | 107.00 | 109.68 | 109.68 | 48,831 |
17 Jan 2024 | 108.35 | 108.95 | 106.50 | 106.70 | 106.70 | 57,111 |
16 Jan 2024 | 111.57 | 113.00 | 107.80 | 109.53 | 109.53 | 128,575 |
15 Jan 2024 | 112.25 | 114.00 | 111.85 | 112.80 | 112.80 | 30,953 |
12 Jan 2024 | 114.55 | 114.20 | 110.80 | 112.90 | 112.90 | 62,361 |
11 Jan 2024 | 112.60 | 113.50 | 111.49 | 112.60 | 112.60 | 69,572 |
10 Jan 2024 | 113.32 | 113.20 | 110.40 | 111.63 | 111.63 | 475,983 |
09 Jan 2024 | 110.15 | 111.95 | 108.30 | 109.78 | 109.78 | 38,722 |
08 Jan 2024 | 111.72 | 115.40 | 111.90 | 114.90 | 114.90 | 47,711 |
05 Jan 2024 | 113.32 | 113.10 | 109.80 | 111.53 | 111.53 | 88,590 |
04 Jan 2024 | 114.80 | 116.10 | 111.00 | 111.43 | 111.43 | 73,544 |
03 Jan 2024 | 118.70 | 120.05 | 114.05 | 115.22 | 115.22 | 74,875 |
02 Jan 2024 | 126.55 | 126.90 | 119.15 | 119.18 | 119.18 | 121,360 |
29 Dec 2023 | 124.40 | 126.01 | 123.80 | 124.40 | 124.40 | 30,802 |
28 Dec 2023 | 122.40 | 125.21 | 122.05 | 124.20 | 124.20 | 57,225 |
27 Dec 2023 | 124.50 | 126.45 | 122.03 | 122.55 | 122.55 | 175,458 |
22 Dec 2023 | 123.82 | 125.50 | 123.15 | 123.82 | 123.82 | 77,030 |
21 Dec 2023 | 121.32 | 125.40 | 121.05 | 124.90 | 124.90 | 21,633 |
20 Dec 2023 | 125.88 | 126.00 | 120.10 | 122.05 | 122.05 | 62,777 |
19 Dec 2023 | 123.63 | 127.15 | 122.20 | 125.13 | 125.13 | 163,008 |
18 Dec 2023 | 125.82 | 127.75 | 121.95 | 123.18 | 123.18 | 193,726 |
15 Dec 2023 | 123.07 | 126.98 | 122.05 | 125.13 | 125.13 | 426,691 |
14 Dec 2023 | 121.72 | 123.50 | 118.70 | 121.28 | 121.28 | 121,294 |
13 Dec 2023 | 112.25 | 118.25 | 112.00 | 117.03 | 117.03 | 96,642 |
12 Dec 2023 | 108.00 | 112.90 | 108.05 | 111.53 | 111.53 | 243,675 |
11 Dec 2023 | 111.47 | 115.00 | 110.20 | 114.65 | 114.65 | 205,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |