Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 110.60 | 117.20 | 110.90 | 114.20 | 114.20 | 1,789 |
02 May 2024 | 111.00 | 112.50 | 108.40 | 111.10 | 111.10 | 591 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 111.70 | 112.30 | 108.40 | 108.70 | 108.70 | 8,234 |
29 Apr 2024 | 109.00 | 111.60 | 109.00 | 111.40 | 111.40 | 373 |
26 Apr 2024 | 104.50 | 110.70 | 105.10 | 109.42 | 109.42 | 15,114 |
25 Apr 2024 | 108.30 | 109.50 | 104.70 | 104.90 | 104.90 | 4,166 |
24 Apr 2024 | 109.00 | 109.20 | 107.00 | 107.62 | 107.62 | 56,538 |
23 Apr 2024 | 108.30 | 108.80 | 106.60 | 108.20 | 108.20 | 9,565 |
22 Apr 2024 | 108.20 | 109.10 | 106.50 | 107.51 | 107.51 | 35,268 |
19 Apr 2024 | 109.50 | 109.80 | 106.60 | 106.79 | 106.79 | 3,727 |
18 Apr 2024 | 108.80 | 109.90 | 107.70 | 109.00 | 109.00 | 2,540 |
17 Apr 2024 | 108.40 | 108.60 | 105.00 | 107.77 | 107.77 | 9,492 |
16 Apr 2024 | 107.00 | 107.90 | 105.50 | 106.80 | 106.80 | 19,922 |
15 Apr 2024 | 108.60 | 109.50 | 107.30 | 108.29 | 108.29 | 12,918 |
12 Apr 2024 | 108.70 | 111.20 | 105.50 | 110.22 | 110.22 | 21,424 |
11 Apr 2024 | 106.00 | 110.20 | 106.20 | 108.75 | 108.75 | 15,374 |
10 Apr 2024 | 110.40 | 111.60 | 105.40 | 106.70 | 106.70 | 23,502 |
09 Apr 2024 | 109.70 | 111.20 | 107.80 | 109.60 | 109.60 | 13,879 |
08 Apr 2024 | 108.40 | 109.20 | 107.00 | 108.50 | 108.50 | 5,218 |
05 Apr 2024 | 110.00 | 111.31 | 107.50 | 107.58 | 107.58 | 13,382 |
04 Apr 2024 | 110.00 | 112.50 | 109.70 | 110.16 | 110.16 | 6,272 |
03 Apr 2024 | 108.30 | 110.40 | 108.70 | 110.00 | 110.00 | 90,755 |
02 Apr 2024 | 111.50 | 112.60 | 109.90 | 109.90 | 109.90 | 14,908 |
28 Mar 2024 | 112.55 | 113.15 | 111.33 | 111.33 | 111.33 | 27,513 |
27 Mar 2024 | 110.85 | 115.05 | 110.15 | 114.90 | 114.90 | 34,941 |
26 Mar 2024 | 110.50 | 111.35 | 109.25 | 110.85 | 110.85 | 20,580 |
25 Mar 2024 | 111.28 | 112.50 | 107.90 | 110.02 | 110.02 | 2,862 |
22 Mar 2024 | 108.05 | 112.65 | 107.45 | 111.27 | 111.27 | 10,046 |
21 Mar 2024 | 110.00 | 110.75 | 108.15 | 108.15 | 108.15 | 74,378 |
20 Mar 2024 | 108.00 | 108.90 | 105.50 | 108.66 | 108.66 | 6,549 |
19 Mar 2024 | 111.00 | 110.60 | 107.20 | 109.75 | 109.75 | 10,132 |
18 Mar 2024 | 113.78 | 113.65 | 108.90 | 110.56 | 110.56 | 17,117 |
15 Mar 2024 | 112.50 | 114.95 | 112.20 | 112.88 | 112.88 | 7,946 |
14 Mar 2024 | 113.00 | 115.95 | 112.41 | 112.50 | 112.50 | 43,501 |
13 Mar 2024 | 112.65 | 116.10 | 112.05 | 113.34 | 113.34 | 15,645 |
12 Mar 2024 | 113.80 | 115.00 | 111.60 | 111.75 | 111.75 | 15,720 |
11 Mar 2024 | 115.00 | 115.75 | 112.20 | 114.18 | 114.18 | 12,304 |
08 Mar 2024 | 118.50 | 117.75 | 113.30 | 113.97 | 113.97 | 16,280 |
07 Mar 2024 | 112.70 | 117.95 | 111.40 | 117.55 | 117.55 | 25,915 |
06 Mar 2024 | 110.50 | 114.00 | 111.30 | 112.25 | 112.25 | 18,291 |
05 Mar 2024 | 112.90 | 113.35 | 109.80 | 110.61 | 110.61 | 40,300 |
04 Mar 2024 | 108.40 | 110.65 | 107.20 | 109.78 | 109.78 | 46,689 |
01 Mar 2024 | 104.10 | 109.45 | 100.60 | 108.31 | 108.31 | 59,770 |
29 Feb 2024 | 102.45 | 104.30 | 100.95 | 103.45 | 103.45 | 31,365 |
28 Feb 2024 | 104.20 | 104.80 | 99.90 | 103.75 | 103.75 | 25,887 |
27 Feb 2024 | 101.61 | 104.26 | 101.00 | 104.25 | 104.25 | 49,707 |
26 Feb 2024 | 104.35 | 104.90 | 101.54 | 103.61 | 103.61 | 21,970 |
23 Feb 2024 | 106.45 | 105.80 | 103.40 | 104.65 | 104.65 | 7,373 |
22 Feb 2024 | 108.70 | 110.30 | 105.10 | 108.60 | 108.60 | 14,076 |
21 Feb 2024 | 108.50 | 108.90 | 107.25 | 107.89 | 107.89 | 13,994 |
20 Feb 2024 | 107.60 | 109.65 | 106.50 | 108.50 | 108.50 | 27,916 |
19 Feb 2024 | 108.70 | 109.95 | 107.20 | 107.65 | 107.65 | 19,145 |
16 Feb 2024 | 110.90 | 111.40 | 108.40 | 109.16 | 109.16 | 17,879 |
15 Feb 2024 | 110.55 | 112.90 | 110.00 | 111.94 | 111.94 | 13,158 |
14 Feb 2024 | 110.75 | 110.85 | 109.45 | 110.10 | 110.10 | 10,685 |
13 Feb 2024 | 114.40 | 113.80 | 110.33 | 110.35 | 110.35 | 35,036 |
12 Feb 2024 | 110.00 | 113.20 | 110.00 | 111.60 | 111.60 | 36,803 |
09 Feb 2024 | 112.45 | 113.00 | 109.55 | 110.51 | 110.51 | 48,840 |
08 Feb 2024 | 115.00 | 115.15 | 112.38 | 112.64 | 112.64 | 18,124 |
07 Feb 2024 | 116.20 | 115.85 | 113.85 | 114.22 | 114.22 | 21,240 |
06 Feb 2024 | 115.00 | 115.10 | 113.00 | 113.93 | 113.93 | 12,629 |
05 Feb 2024 | 117.60 | 121.00 | 115.00 | 115.96 | 115.96 | 12,886 |
02 Feb 2024 | 119.95 | 122.10 | 117.10 | 117.55 | 117.55 | 4,141 |
01 Feb 2024 | 121.00 | 120.05 | 117.55 | 118.45 | 118.45 | 137,735 |
31 Jan 2024 | 118.60 | 120.80 | 118.35 | 119.75 | 119.75 | 23,064 |
30 Jan 2024 | 122.80 | 122.25 | 118.35 | 119.85 | 119.85 | 41,174 |
29 Jan 2024 | 121.50 | 121.80 | 117.10 | 121.01 | 121.01 | 23,707 |
26 Jan 2024 | 120.00 | 122.35 | 120.80 | 121.30 | 121.30 | 12,353 |
25 Jan 2024 | 119.60 | 121.05 | 119.65 | 120.60 | 120.60 | 38,540 |
24 Jan 2024 | 122.60 | 122.45 | 116.00 | 120.89 | 120.89 | 59,875 |
23 Jan 2024 | 118.90 | 121.00 | 116.95 | 118.25 | 118.25 | 9,538 |
22 Jan 2024 | 117.25 | 118.45 | 115.75 | 117.80 | 117.80 | 11,895 |
19 Jan 2024 | 119.40 | 118.50 | 114.70 | 118.18 | 118.18 | 9,915 |
18 Jan 2024 | 117.75 | 118.20 | 114.95 | 115.30 | 115.30 | 31,808 |
17 Jan 2024 | 121.00 | 121.15 | 116.70 | 116.75 | 116.75 | 127,261 |
16 Jan 2024 | 126.50 | 126.85 | 122.00 | 122.60 | 122.60 | 23,341 |
15 Jan 2024 | 130.80 | 131.35 | 126.30 | 127.75 | 127.75 | 50,520 |
12 Jan 2024 | 129.35 | 131.10 | 126.85 | 130.70 | 130.70 | 11,511 |
11 Jan 2024 | 129.80 | 130.65 | 127.55 | 127.70 | 127.70 | 16,058 |
10 Jan 2024 | 127.25 | 128.75 | 124.80 | 127.35 | 127.35 | 14,234 |
09 Jan 2024 | 126.65 | 127.25 | 125.25 | 127.23 | 127.23 | 42,611 |
08 Jan 2024 | 127.40 | 127.05 | 124.25 | 125.45 | 125.45 | 53,447 |
05 Jan 2024 | 127.00 | 127.65 | 124.40 | 126.08 | 126.08 | 10,118 |
04 Jan 2024 | 127.60 | 128.90 | 127.20 | 127.94 | 127.94 | 14,863 |
03 Jan 2024 | 131.90 | 135.00 | 127.10 | 127.85 | 127.85 | 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 | 133.30 | 133.30 | 6,186 |
28 Dec 2023 | 133.50 | 134.05 | 132.70 | 133.10 | 133.10 | 6,253 |
27 Dec 2023 | 132.50 | 133.60 | 132.00 | 133.30 | 133.30 | 11,968 |
22 Dec 2023 | 133.80 | 134.00 | 130.50 | 131.60 | 131.60 | 3,491 |
21 Dec 2023 | 131.50 | 133.45 | 129.50 | 133.00 | 133.00 | 5,640 |
20 Dec 2023 | 135.00 | 133.75 | 131.85 | 133.55 | 133.55 | 11,914 |
19 Dec 2023 | 135.05 | 134.15 | 132.05 | 133.00 | 133.00 | 4,274 |
18 Dec 2023 | 134.30 | 134.50 | 132.05 | 132.70 | 132.70 | 6,467 |
15 Dec 2023 | 138.00 | 136.60 | 133.95 | 134.40 | 134.40 | 18,893 |
14 Dec 2023 | 132.75 | 138.20 | 132.85 | 135.05 | 135.05 | 7,432 |
13 Dec 2023 | 131.90 | 136.30 | 130.30 | 130.88 | 130.88 | 5,268 |
12 Dec 2023 | 134.00 | 133.10 | 129.95 | 132.05 | 132.05 | 3,065 |
11 Dec 2023 | 137.00 | 135.45 | 132.45 | 134.85 | 134.85 | 8,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |