Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 125.13 | 129.60 | 122.25 | 128.43 | 128.43 | 9,091 |
02 May 2024 | 121.07 | 129.80 | 120.20 | 124.85 | 124.85 | 19,465 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 123.72 | 124.60 | 121.55 | 123.47 | 123.47 | 19,344 |
29 Apr 2024 | 121.72 | 123.20 | 121.00 | 122.24 | 122.24 | 50,471 |
26 Apr 2024 | 120.80 | 121.75 | 114.30 | 118.33 | 118.33 | 217,244 |
25 Apr 2024 | 117.63 | 123.25 | 116.05 | 120.25 | 120.25 | 265,413 |
24 Apr 2024 | 114.65 | 121.90 | 114.85 | 117.26 | 117.26 | 391,840 |
23 Apr 2024 | 86.33 | 89.10 | 85.68 | 88.08 | 88.08 | 164,861 |
22 Apr 2024 | 88.30 | 88.86 | 85.90 | 87.13 | 87.13 | 129,480 |
19 Apr 2024 | 90.46 | 90.98 | 88.88 | 90.43 | 90.43 | 24,763 |
18 Apr 2024 | 90.87 | 91.54 | 89.34 | 90.48 | 90.48 | 88,925 |
17 Apr 2024 | 90.99 | 91.49 | 87.78 | 91.08 | 91.08 | 125,601 |
16 Apr 2024 | 89.57 | 92.06 | 88.50 | 89.99 | 89.99 | 23,977 |
15 Apr 2024 | 94.44 | 94.60 | 90.80 | 94.24 | 94.24 | 29,402 |
12 Apr 2024 | 93.31 | 94.62 | 92.52 | 94.26 | 94.26 | 66,940 |
11 Apr 2024 | 90.83 | 91.78 | 88.57 | 90.94 | 90.94 | 99,922 |
10 Apr 2024 | 90.58 | 93.80 | 90.76 | 93.03 | 93.03 | 62,161 |
09 Apr 2024 | 86.95 | 91.08 | 85.48 | 89.26 | 89.26 | 120,157 |
08 Apr 2024 | 83.63 | 86.02 | 82.52 | 83.89 | 83.89 | 539,092 |
05 Apr 2024 | 78.17 | 78.61 | 77.26 | 77.87 | 77.87 | 83,900 |
04 Apr 2024 | 79.65 | 80.28 | 78.30 | 78.46 | 78.46 | 247,096 |
03 Apr 2024 | 77.76 | 80.58 | 78.52 | 78.52 | 78.52 | 176,629 |
02 Apr 2024 | 84.80 | 86.22 | 82.57 | 83.85 | 83.85 | 78,784 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 83.81 | 86.00 | 83.36 | 85.79 | 85.79 | 19,920 |
26 Mar 2024 | 84.82 | 85.00 | 83.40 | 83.92 | 83.92 | 245,364 |
25 Mar 2024 | 85.45 | 86.10 | 84.44 | 85.04 | 85.04 | 17,339 |
22 Mar 2024 | 86.17 | 86.44 | 85.40 | 85.61 | 85.61 | 47,116 |
21 Mar 2024 | 86.13 | 87.60 | 85.74 | 86.57 | 86.57 | 74,251 |
20 Mar 2024 | 82.68 | 84.06 | 82.42 | 83.40 | 83.40 | 27,175 |
19 Mar 2024 | 84.49 | 85.32 | 82.18 | 83.92 | 83.92 | 34,224 |
18 Mar 2024 | 85.10 | 86.26 | 84.36 | 85.24 | 85.24 | 41,822 |
15 Mar 2024 | 88.36 | 88.12 | 84.89 | 86.82 | 86.82 | 23,299 |
14 Mar 2024 | 88.36 | 90.32 | 87.46 | 89.52 | 89.52 | 52,192 |
13 Mar 2024 | 85.00 | 89.50 | 86.70 | 87.95 | 87.95 | 45,431 |
12 Mar 2024 | 84.22 | 87.18 | 83.02 | 87.18 | 87.18 | 333,465 |
11 Mar 2024 | 85.21 | 86.66 | 83.04 | 83.54 | 83.54 | 72,193 |
08 Mar 2024 | 87.32 | 87.24 | 85.72 | 86.52 | 86.52 | 360,211 |
07 Mar 2024 | 87.65 | 88.26 | 86.18 | 87.13 | 87.13 | 128,492 |
06 Mar 2024 | 88.24 | 89.10 | 87.71 | 88.58 | 88.58 | 56,857 |
05 Mar 2024 | 91.15 | 91.10 | 87.66 | 88.81 | 88.81 | 128,818 |
04 Mar 2024 | 93.82 | 93.98 | 91.70 | 92.13 | 92.13 | 319,848 |
01 Mar 2024 | 92.71 | 93.02 | 90.04 | 91.93 | 91.93 | 397,902 |
29 Feb 2024 | 88.84 | 91.20 | 88.36 | 89.05 | 89.05 | 72,806 |
28 Feb 2024 | 91.69 | 92.72 | 88.02 | 89.09 | 89.09 | 124,898 |
27 Feb 2024 | 92.28 | 93.06 | 91.80 | 92.38 | 92.38 | 27,446 |
26 Feb 2024 | 92.28 | 93.40 | 92.00 | 93.38 | 93.38 | 29,039 |
23 Feb 2024 | 92.80 | 94.00 | 91.62 | 92.78 | 92.78 | 49,793 |
22 Feb 2024 | 94.44 | 96.52 | 93.19 | 94.93 | 94.93 | 96,695 |
21 Feb 2024 | 93.88 | 94.64 | 90.18 | 92.08 | 92.08 | 54,282 |
20 Feb 2024 | 97.86 | 98.80 | 93.66 | 95.30 | 95.30 | 39,714 |
19 Feb 2024 | 97.87 | 98.44 | 96.44 | 98.33 | 98.33 | 51,365 |
16 Feb 2024 | 99.29 | 99.88 | 97.12 | 98.32 | 98.32 | 41,371 |
15 Feb 2024 | 97.12 | 99.24 | 96.02 | 97.99 | 97.99 | 45,109 |
14 Feb 2024 | 98.68 | 99.54 | 96.90 | 97.01 | 97.01 | 88,523 |
13 Feb 2024 | 96.22 | 98.60 | 95.94 | 97.06 | 97.06 | 85,696 |
12 Feb 2024 | 98.15 | 98.88 | 95.42 | 98.42 | 98.42 | 44,401 |
09 Feb 2024 | 94.42 | 97.30 | 92.90 | 95.73 | 95.73 | 90,929 |
08 Feb 2024 | 90.19 | 94.38 | 87.76 | 93.23 | 93.23 | 166,929 |
07 Feb 2024 | 80.38 | 88.64 | 79.88 | 85.28 | 85.28 | 69,716 |
06 Feb 2024 | 86.46 | 86.98 | 79.86 | 83.06 | 83.06 | 260,163 |
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 | 105.46 | 105.46 | 54,229 |
01 Feb 2024 | 108.70 | 109.20 | 105.35 | 106.76 | 106.76 | 243,921 |
31 Jan 2024 | 109.93 | 110.70 | 106.99 | 107.84 | 107.84 | 40,984 |
30 Jan 2024 | 111.28 | 111.75 | 109.99 | 111.31 | 111.31 | 23,939 |
29 Jan 2024 | 110.15 | 111.20 | 109.35 | 110.67 | 110.67 | 124,081 |
26 Jan 2024 | 111.63 | 112.00 | 109.55 | 110.23 | 110.23 | 32,461 |
25 Jan 2024 | 111.82 | 114.30 | 110.35 | 111.52 | 111.52 | 1,627,133 |
24 Jan 2024 | 114.70 | 118.35 | 108.90 | 111.57 | 111.57 | 112,975 |
23 Jan 2024 | 117.53 | 119.30 | 117.10 | 118.31 | 118.31 | 45,606 |
22 Jan 2024 | 113.32 | 116.80 | 111.20 | 115.44 | 115.44 | 112,088 |
19 Jan 2024 | 114.50 | 115.10 | 111.75 | 113.22 | 113.22 | 56,442 |
18 Jan 2024 | 108.10 | 111.10 | 107.00 | 108.85 | 108.85 | 48,831 |
17 Jan 2024 | 108.35 | 108.95 | 106.50 | 107.51 | 107.51 | 57,112 |
16 Jan 2024 | 111.57 | 113.00 | 107.80 | 108.95 | 108.95 | 128,576 |
15 Jan 2024 | 112.80 | 114.00 | 111.85 | 112.08 | 112.08 | 30,953 |
12 Jan 2024 | 114.55 | 114.20 | 110.80 | 112.08 | 112.08 | 62,361 |
11 Jan 2024 | 112.60 | 113.50 | 111.49 | 112.53 | 112.53 | 69,572 |
10 Jan 2024 | 113.32 | 113.20 | 110.40 | 112.36 | 112.36 | 475,984 |
09 Jan 2024 | 110.15 | 111.95 | 108.30 | 111.09 | 111.09 | 38,723 |
08 Jan 2024 | 111.72 | 115.40 | 111.90 | 113.45 | 113.45 | 47,711 |
05 Jan 2024 | 113.32 | 113.10 | 109.80 | 111.14 | 111.14 | 88,590 |
04 Jan 2024 | 114.80 | 116.10 | 111.00 | 111.98 | 111.98 | 73,544 |
03 Jan 2024 | 118.70 | 120.05 | 114.05 | 115.16 | 115.16 | 74,875 |
02 Jan 2024 | 126.55 | 126.90 | 119.15 | 119.70 | 119.70 | 121,360 |
29 Dec 2023 | 124.40 | 126.01 | 123.80 | 125.08 | 125.08 | 30,802 |
28 Dec 2023 | 122.40 | 125.21 | 122.05 | 123.10 | 123.10 | 57,226 |
27 Dec 2023 | 124.50 | 126.45 | 122.06 | 122.06 | 122.06 | 20,629 |
22 Dec 2023 | 123.82 | 125.50 | 123.15 | 124.60 | 124.60 | 77,030 |
21 Dec 2023 | 121.32 | 125.40 | 121.05 | 124.33 | 124.33 | 21,634 |
20 Dec 2023 | 125.88 | 126.00 | 120.10 | 121.69 | 121.69 | 62,777 |
19 Dec 2023 | 123.63 | 127.15 | 122.20 | 125.30 | 125.30 | 163,009 |
18 Dec 2023 | 125.82 | 127.75 | 121.95 | 123.89 | 123.89 | 193,726 |
15 Dec 2023 | 123.07 | 126.98 | 122.05 | 123.15 | 123.15 | 426,692 |
14 Dec 2023 | 121.72 | 123.50 | 118.70 | 121.51 | 121.51 | 121,295 |
13 Dec 2023 | 112.25 | 118.25 | 112.00 | 115.40 | 115.40 | 58,267 |
12 Dec 2023 | 108.00 | 112.90 | 108.05 | 111.19 | 111.19 | 243,676 |
11 Dec 2023 | 111.47 | 115.00 | 110.20 | 112.72 | 112.72 | 205,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |