Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 110.60 | 117.20 | 110.90 | 114.70 | 114.70 | 1,831 |
02 May 2024 | 111.00 | 112.50 | 108.40 | 110.70 | 110.70 | 563 |
01 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
30 Apr 2024 | 111.70 | 112.30 | 108.40 | 108.60 | 108.60 | 8,233 |
29 Apr 2024 | 109.00 | 111.60 | 109.00 | 110.85 | 110.85 | 373 |
26 Apr 2024 | 104.50 | 110.70 | 105.10 | 110.30 | 110.30 | 15,113 |
25 Apr 2024 | 108.30 | 109.50 | 104.70 | 105.20 | 105.20 | 4,165 |
24 Apr 2024 | 109.00 | 109.20 | 107.00 | 107.85 | 107.85 | 56,538 |
23 Apr 2024 | 108.30 | 108.80 | 106.60 | 108.05 | 108.05 | 9,564 |
22 Apr 2024 | 108.20 | 109.10 | 106.50 | 107.70 | 107.70 | 35,268 |
19 Apr 2024 | 109.50 | 109.80 | 106.60 | 106.90 | 106.90 | 3,726 |
18 Apr 2024 | 108.80 | 109.90 | 107.70 | 108.80 | 108.80 | 2,539 |
17 Apr 2024 | 108.40 | 108.60 | 105.00 | 107.85 | 107.85 | 9,492 |
16 Apr 2024 | 107.00 | 107.90 | 105.50 | 107.10 | 107.10 | 19,922 |
15 Apr 2024 | 108.60 | 109.50 | 107.30 | 108.40 | 108.40 | 12,917 |
12 Apr 2024 | 108.70 | 111.20 | 105.50 | 110.30 | 110.30 | 21,423 |
11 Apr 2024 | 106.00 | 110.20 | 106.20 | 108.00 | 108.00 | 15,373 |
10 Apr 2024 | 110.40 | 111.60 | 105.40 | 106.85 | 106.85 | 23,502 |
09 Apr 2024 | 109.70 | 111.20 | 107.80 | 110.45 | 110.45 | 13,878 |
08 Apr 2024 | 108.40 | 109.20 | 107.00 | 108.15 | 108.15 | 5,217 |
05 Apr 2024 | 110.00 | 111.31 | 107.50 | 108.45 | 108.45 | 13,382 |
04 Apr 2024 | 110.00 | 112.50 | 109.70 | 112.25 | 112.25 | 6,272 |
03 Apr 2024 | 108.30 | 110.40 | 108.70 | 109.60 | 109.60 | 90,755 |
02 Apr 2024 | 111.50 | 112.60 | 109.90 | 110.65 | 110.65 | 14,908 |
28 Mar 2024 | 112.55 | 113.15 | 111.33 | 111.88 | 111.88 | 27,513 |
27 Mar 2024 | 110.85 | 115.05 | 110.15 | 115.05 | 115.05 | 34,940 |
26 Mar 2024 | 110.50 | 111.35 | 109.25 | 110.15 | 110.15 | 20,580 |
25 Mar 2024 | 111.28 | 112.50 | 107.90 | 110.05 | 110.05 | 2,862 |
22 Mar 2024 | 108.05 | 112.65 | 107.45 | 111.35 | 111.35 | 10,046 |
21 Mar 2024 | 110.00 | 110.75 | 108.15 | 108.85 | 108.85 | 74,377 |
20 Mar 2024 | 108.00 | 108.90 | 105.50 | 108.22 | 108.22 | 6,548 |
19 Mar 2024 | 111.00 | 110.60 | 107.20 | 107.95 | 107.95 | 10,132 |
18 Mar 2024 | 113.78 | 113.65 | 108.90 | 110.32 | 110.32 | 17,117 |
15 Mar 2024 | 112.50 | 114.95 | 112.20 | 113.15 | 113.15 | 19,994 |
14 Mar 2024 | 113.00 | 115.95 | 112.41 | 112.25 | 112.25 | 43,500 |
13 Mar 2024 | 112.65 | 116.10 | 112.05 | 113.65 | 113.65 | 15,645 |
12 Mar 2024 | 113.80 | 115.00 | 111.60 | 111.60 | 111.60 | 20,476 |
11 Mar 2024 | 115.00 | 115.75 | 112.20 | 112.68 | 112.68 | 12,303 |
08 Mar 2024 | 118.50 | 117.75 | 113.30 | 114.53 | 114.53 | 19,670 |
07 Mar 2024 | 112.70 | 117.95 | 111.40 | 117.05 | 117.05 | 25,914 |
06 Mar 2024 | 110.50 | 114.00 | 111.30 | 113.20 | 113.20 | 18,290 |
05 Mar 2024 | 112.90 | 113.35 | 109.80 | 113.07 | 113.07 | 40,299 |
04 Mar 2024 | 108.40 | 110.65 | 107.20 | 110.05 | 110.05 | 46,688 |
01 Mar 2024 | 104.10 | 109.45 | 100.60 | 107.47 | 107.47 | 59,769 |
29 Feb 2024 | 102.45 | 104.30 | 100.95 | 102.57 | 102.57 | 31,365 |
28 Feb 2024 | 104.20 | 104.80 | 99.90 | 100.76 | 100.76 | 25,887 |
27 Feb 2024 | 101.61 | 104.26 | 101.00 | 103.72 | 103.72 | 49,707 |
26 Feb 2024 | 104.35 | 104.90 | 101.54 | 102.57 | 102.57 | 21,970 |
23 Feb 2024 | 106.45 | 105.80 | 103.40 | 104.45 | 104.45 | 7,372 |
22 Feb 2024 | 108.70 | 110.30 | 105.10 | 105.35 | 105.35 | 14,075 |
21 Feb 2024 | 108.50 | 108.90 | 107.25 | 108.22 | 108.22 | 13,993 |
20 Feb 2024 | 107.60 | 109.65 | 106.50 | 108.55 | 108.55 | 27,916 |
19 Feb 2024 | 108.70 | 109.95 | 107.20 | 107.88 | 107.88 | 19,145 |
16 Feb 2024 | 110.90 | 111.40 | 108.40 | 109.82 | 109.82 | 17,879 |
15 Feb 2024 | 110.55 | 112.90 | 110.00 | 111.82 | 111.82 | 13,157 |
14 Feb 2024 | 110.75 | 110.85 | 109.45 | 110.25 | 110.25 | 10,685 |
13 Feb 2024 | 114.40 | 113.80 | 110.33 | 110.43 | 110.43 | 35,035 |
12 Feb 2024 | 110.00 | 113.20 | 110.00 | 112.10 | 112.10 | 36,802 |
09 Feb 2024 | 112.45 | 113.00 | 109.55 | 110.43 | 110.43 | 48,839 |
08 Feb 2024 | 115.00 | 115.15 | 112.38 | 113.22 | 113.22 | 18,123 |
07 Feb 2024 | 116.20 | 115.85 | 113.85 | 114.20 | 114.20 | 24,995 |
06 Feb 2024 | 115.00 | 115.10 | 113.00 | 114.65 | 114.65 | 12,628 |
05 Feb 2024 | 117.60 | 121.00 | 115.00 | 115.28 | 115.28 | 12,886 |
02 Feb 2024 | 119.95 | 122.10 | 117.10 | 118.60 | 118.60 | 6,586 |
01 Feb 2024 | 121.00 | 120.05 | 117.55 | 118.63 | 118.63 | 141,423 |
31 Jan 2024 | 118.60 | 120.80 | 118.35 | 120.47 | 120.47 | 23,063 |
30 Jan 2024 | 122.80 | 122.25 | 118.35 | 119.10 | 119.10 | 41,174 |
29 Jan 2024 | 121.50 | 121.80 | 117.10 | 120.88 | 120.88 | 23,706 |
26 Jan 2024 | 120.00 | 122.35 | 120.80 | 121.72 | 121.72 | 12,352 |
25 Jan 2024 | 119.60 | 121.05 | 119.65 | 120.13 | 120.13 | 38,539 |
24 Jan 2024 | 122.60 | 122.45 | 116.00 | 120.43 | 120.43 | 59,875 |
23 Jan 2024 | 118.90 | 121.00 | 116.95 | 119.97 | 119.97 | 9,537 |
22 Jan 2024 | 117.25 | 118.45 | 115.75 | 117.45 | 117.45 | 11,894 |
19 Jan 2024 | 119.40 | 118.50 | 114.70 | 115.82 | 115.82 | 9,915 |
18 Jan 2024 | 117.75 | 118.20 | 114.95 | 117.47 | 117.47 | 31,808 |
17 Jan 2024 | 121.00 | 121.15 | 116.70 | 116.97 | 116.97 | 127,260 |
16 Jan 2024 | 126.50 | 126.85 | 122.00 | 122.57 | 122.57 | 23,341 |
15 Jan 2024 | 128.40 | 131.35 | 126.30 | 127.88 | 127.88 | 50,519 |
12 Jan 2024 | 129.35 | 131.10 | 126.85 | 130.90 | 130.90 | 11,511 |
11 Jan 2024 | 129.80 | 130.65 | 127.55 | 128.75 | 128.75 | 16,057 |
10 Jan 2024 | 127.25 | 128.75 | 124.80 | 128.30 | 128.30 | 14,233 |
09 Jan 2024 | 126.65 | 127.25 | 125.25 | 126.35 | 126.35 | 42,610 |
08 Jan 2024 | 127.40 | 127.05 | 124.25 | 125.45 | 125.45 | 53,446 |
05 Jan 2024 | 127.00 | 127.65 | 124.40 | 127.10 | 127.10 | 10,118 |
04 Jan 2024 | 127.60 | 128.90 | 127.20 | 127.88 | 127.88 | 14,862 |
03 Jan 2024 | 131.90 | 135.00 | 127.10 | 127.32 | 127.32 | 7,550 |
02 Jan 2024 | 137.00 | 135.05 | 130.90 | 131.68 | 131.68 | 12,391 |
29 Dec 2023 | 134.60 | 134.50 | 130.30 | 133.40 | 133.40 | 6,186 |
28 Dec 2023 | 133.50 | 134.05 | 132.70 | 134.05 | 134.05 | 6,253 |
27 Dec 2023 | 132.50 | 133.60 | 132.00 | 132.30 | 132.30 | 15,971 |
22 Dec 2023 | 133.80 | 134.00 | 130.50 | 131.43 | 131.43 | 3,490 |
21 Dec 2023 | 131.50 | 133.45 | 129.50 | 132.25 | 132.25 | 5,640 |
20 Dec 2023 | 135.00 | 133.75 | 131.85 | 132.27 | 132.27 | 11,913 |
19 Dec 2023 | 135.05 | 134.15 | 132.05 | 132.48 | 132.48 | 4,273 |
18 Dec 2023 | 134.30 | 134.50 | 132.05 | 132.48 | 132.48 | 6,467 |
15 Dec 2023 | 138.00 | 136.60 | 133.95 | 135.63 | 135.63 | 18,892 |
14 Dec 2023 | 132.75 | 138.20 | 132.85 | 135.05 | 135.05 | 7,431 |
13 Dec 2023 | 131.90 | 136.30 | 130.30 | 130.80 | 130.80 | 7,271 |
12 Dec 2023 | 134.00 | 133.10 | 129.95 | 130.50 | 130.50 | 3,065 |
11 Dec 2023 | 137.00 | 135.45 | 132.45 | 132.90 | 132.90 | 8,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |