Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 112.60 | 116.00 | 112.28 | 113.55 | 113.55 | 96,159 |
23 Apr 2024 | 112.20 | 113.70 | 110.70 | 113.16 | 113.16 | 36,654 |
22 Apr 2024 | 108.20 | 112.51 | 108.40 | 112.50 | 112.50 | 145,450 |
19 Apr 2024 | 106.25 | 108.42 | 105.64 | 107.97 | 107.97 | 41,077 |
18 Apr 2024 | 106.55 | 107.10 | 105.50 | 106.32 | 106.32 | 13,234 |
17 Apr 2024 | 107.75 | 108.20 | 106.38 | 107.39 | 107.39 | 31,193 |
16 Apr 2024 | 107.75 | 107.80 | 106.30 | 106.89 | 106.89 | 11,505 |
15 Apr 2024 | 109.90 | 110.40 | 108.20 | 109.39 | 109.39 | 23,448 |
12 Apr 2024 | 109.70 | 112.30 | 108.90 | 110.30 | 110.30 | 10,650 |
11 Apr 2024 | 108.70 | 109.42 | 108.60 | 109.04 | 109.04 | 13,256 |
10 Apr 2024 | 110.25 | 111.10 | 108.00 | 108.90 | 108.90 | 13,655 |
09 Apr 2024 | 108.10 | 110.40 | 108.00 | 109.91 | 109.91 | 26,406 |
08 Apr 2024 | 107.35 | 108.60 | 106.60 | 108.05 | 108.05 | 12,316 |
05 Apr 2024 | 107.55 | 107.90 | 105.90 | 107.53 | 107.53 | 15,905 |
04 Apr 2024 | 107.25 | 108.90 | 107.30 | 108.50 | 108.50 | 18,978 |
03 Apr 2024 | 105.70 | 107.21 | 105.50 | 107.19 | 107.19 | 52,784 |
02 Apr 2024 | 109.70 | 110.70 | 106.08 | 108.67 | 108.67 | 48,998 |
28 Mar 2024 | 109.40 | 111.11 | 109.10 | 110.28 | 110.28 | 45,845 |
27 Mar 2024 | 108.10 | 109.40 | 108.11 | 109.21 | 109.21 | 14,461 |
26 Mar 2024 | 109.30 | 109.60 | 107.50 | 108.29 | 108.29 | 276,311 |
25 Mar 2024 | 108.80 | 110.21 | 108.10 | 109.52 | 109.52 | 24,549 |
22 Mar 2024 | 108.60 | 109.30 | 107.80 | 108.96 | 108.96 | 146,848 |
21 Mar 2024 | 107.25 | 108.91 | 106.00 | 107.11 | 107.11 | 118,504 |
20 Mar 2024 | 104.80 | 106.71 | 104.20 | 105.37 | 105.37 | 14,025 |
19 Mar 2024 | 105.30 | 106.30 | 104.00 | 105.20 | 105.20 | 109,007 |
18 Mar 2024 | 105.30 | 106.20 | 104.69 | 105.58 | 105.58 | 39,000 |
15 Mar 2024 | 108.20 | 108.90 | 105.30 | 105.48 | 105.48 | 414,375 |
14 Mar 2024 | 107.45 | 108.50 | 106.69 | 107.54 | 107.54 | 46,868 |
13 Mar 2024 | 108.00 | 108.70 | 107.40 | 107.60 | 107.60 | 17,181 |
12 Mar 2024 | 106.45 | 107.90 | 106.00 | 106.46 | 106.46 | 7,427 |
11 Mar 2024 | 103.35 | 106.41 | 103.40 | 105.26 | 105.26 | 86,783 |
08 Mar 2024 | 104.10 | 104.90 | 103.30 | 104.41 | 104.41 | 289,967 |
07 Mar 2024 | 102.05 | 103.89 | 101.10 | 103.78 | 103.78 | 40,995 |
06 Mar 2024 | 100.50 | 102.10 | 100.00 | 101.70 | 101.70 | 17,583 |
05 Mar 2024 | 102.25 | 102.60 | 100.30 | 101.02 | 101.02 | 19,313 |
04 Mar 2024 | 101.80 | 102.80 | 101.50 | 102.25 | 102.25 | 8,775 |
01 Mar 2024 | 101.90 | 101.90 | 99.50 | 101.39 | 101.39 | 17,263 |
29 Feb 2024 | 101.90 | 102.30 | 101.10 | 102.30 | 102.30 | 48,995 |
28 Feb 2024 | 103.15 | 103.70 | 101.60 | 101.88 | 101.88 | 13,487 |
27 Feb 2024 | 103.55 | 103.90 | 102.60 | 103.20 | 103.20 | 55,002 |
26 Feb 2024 | 104.80 | 105.30 | 103.29 | 104.48 | 104.48 | 100,508 |
23 Feb 2024 | 104.60 | 105.00 | 104.30 | 104.65 | 104.65 | 10,488 |
22 Feb 2024 | 104.10 | 105.40 | 102.30 | 102.98 | 102.98 | 247,143 |
21 Feb 2024 | 104.90 | 104.25 | 102.60 | 103.86 | 103.86 | 159,687 |
20 Feb 2024 | 106.35 | 107.70 | 105.60 | 107.51 | 107.51 | 39,363 |
19 Feb 2024 | 105.20 | 106.30 | 104.20 | 105.06 | 105.06 | 73,709 |
16 Feb 2024 | 105.00 | 107.30 | 104.89 | 105.36 | 105.36 | 28,741 |
15 Feb 2024 | 103.75 | 106.00 | 102.60 | 105.01 | 105.01 | 68,819 |
14 Feb 2024 | 103.15 | 105.50 | 103.10 | 103.35 | 103.35 | 34,699 |
13 Feb 2024 | 102.65 | 103.71 | 100.20 | 102.89 | 102.89 | 89,032 |
12 Feb 2024 | 107.85 | 109.20 | 102.90 | 106.69 | 106.69 | 190,742 |
09 Feb 2024 | 105.90 | 109.30 | 105.30 | 108.12 | 108.12 | 121,235 |
08 Feb 2024 | 106.45 | 106.70 | 101.10 | 101.59 | 101.59 | 236,470 |
07 Feb 2024 | 106.75 | 107.50 | 106.40 | 106.55 | 106.55 | 3,324 |
06 Feb 2024 | 106.05 | 106.90 | 105.90 | 106.51 | 106.51 | 12,295 |
05 Feb 2024 | 105.70 | 106.90 | 104.30 | 105.35 | 105.35 | 81,655 |
02 Feb 2024 | 106.25 | 107.10 | 105.68 | 107.00 | 107.00 | 56,215 |
01 Feb 2024 | 106.65 | 107.70 | 105.50 | 106.78 | 106.78 | 60,209 |
31 Jan 2024 | 105.40 | 107.50 | 105.00 | 105.88 | 105.88 | 33,355 |
30 Jan 2024 | 108.00 | 108.90 | 105.58 | 105.87 | 105.87 | 22,156 |
29 Jan 2024 | 108.00 | 107.90 | 107.29 | 107.77 | 107.77 | 20,856 |
26 Jan 2024 | 107.25 | 108.40 | 107.30 | 107.71 | 107.71 | 35,108 |
25 Jan 2024 | 108.00 | 107.80 | 106.99 | 107.01 | 107.01 | 13,516 |
24 Jan 2024 | 106.75 | 107.90 | 106.70 | 107.08 | 107.08 | 26,693 |
23 Jan 2024 | 106.85 | 107.40 | 106.38 | 106.41 | 106.41 | 11,539 |
22 Jan 2024 | 105.40 | 107.50 | 105.70 | 106.59 | 106.59 | 16,418 |
19 Jan 2024 | 106.75 | 106.60 | 104.69 | 105.42 | 105.42 | 12,504 |
18 Jan 2024 | 105.90 | 106.20 | 104.40 | 105.64 | 105.64 | 29,460 |
17 Jan 2024 | 104.10 | 105.30 | 103.30 | 105.02 | 105.02 | 156,718 |
16 Jan 2024 | 103.75 | 104.90 | 103.00 | 104.45 | 104.45 | 78,351 |
15 Jan 2024 | 102.35 | 105.20 | 102.90 | 104.28 | 104.28 | 17,485 |
12 Jan 2024 | 102.95 | 103.80 | 102.68 | 103.06 | 103.06 | 118,165 |
11 Jan 2024 | 106.25 | 106.80 | 102.59 | 103.45 | 103.45 | 62,293 |
10 Jan 2024 | 107.25 | 108.00 | 104.70 | 107.59 | 107.59 | 51,994 |
09 Jan 2024 | 108.50 | 109.40 | 107.09 | 107.09 | 107.09 | 57,403 |
08 Jan 2024 | 108.20 | 108.90 | 107.20 | 108.45 | 108.45 | 29,341 |
05 Jan 2024 | 108.90 | 108.69 | 107.40 | 107.71 | 107.71 | 19,689 |
04 Jan 2024 | 108.00 | 110.00 | 107.60 | 109.41 | 109.41 | 54,140 |
03 Jan 2024 | 109.00 | 110.60 | 107.60 | 108.13 | 108.13 | 10,919 |
02 Jan 2024 | 108.20 | 109.30 | 108.20 | 108.88 | 108.88 | 23,314 |
29 Dec 2023 | 107.75 | 108.50 | 107.60 | 108.01 | 108.01 | 13,356 |
28 Dec 2023 | 107.85 | 108.10 | 107.50 | 108.10 | 108.10 | 6,178 |
27 Dec 2023 | 107.35 | 108.00 | 106.50 | 107.59 | 107.59 | 6,595 |
22 Dec 2023 | 106.25 | 107.62 | 106.60 | 107.20 | 107.20 | 6,693 |
21 Dec 2023 | 106.25 | 107.30 | 105.60 | 106.60 | 106.60 | 24,927 |
20 Dec 2023 | 106.15 | 107.10 | 106.30 | 106.80 | 106.80 | 35,787 |
19 Dec 2023 | 106.05 | 107.20 | 105.10 | 106.00 | 106.00 | 52,363 |
18 Dec 2023 | 104.80 | 106.20 | 104.40 | 105.80 | 105.80 | 16,360 |
15 Dec 2023 | 105.80 | 106.70 | 104.20 | 105.10 | 105.10 | 45,410 |
14 Dec 2023 | 104.00 | 106.00 | 103.60 | 105.36 | 105.36 | 42,901 |
13 Dec 2023 | 101.70 | 102.80 | 101.80 | 102.21 | 102.21 | 7,685 |
12 Dec 2023 | 101.90 | 103.00 | 100.90 | 101.50 | 101.50 | 40,099 |
11 Dec 2023 | 103.15 | 103.80 | 101.40 | 102.60 | 102.60 | 43,704 |
08 Dec 2023 | 104.40 | 104.60 | 102.29 | 103.10 | 103.10 | 12,686 |
07 Dec 2023 | 103.15 | 105.70 | 102.59 | 103.90 | 103.90 | 17,313 |
06 Dec 2023 | 102.05 | 104.90 | 102.20 | 102.90 | 102.90 | 575,726 |
05 Dec 2023 | 101.60 | 102.20 | 100.90 | 101.90 | 101.90 | 37,977 |
04 Dec 2023 | 101.00 | 103.30 | 100.30 | 101.26 | 101.26 | 21,822 |
01 Dec 2023 | 103.45 | 105.30 | 102.50 | 102.61 | 102.61 | 43,318 |
30 Nov 2023 | 103.15 | 104.60 | 102.80 | 103.56 | 103.56 | 61,279 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |