Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 121.65 | 124.20 | 121.60 | 123.50 | 123.50 | 125,777 |
02 May 2024 | 117.05 | 122.30 | 118.80 | 121.20 | 121.20 | 39,649 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 118.70 | 120.70 | 118.70 | 119.93 | 119.93 | 10,327 |
29 Apr 2024 | 118.30 | 119.70 | 118.10 | 118.58 | 118.58 | 25,372 |
26 Apr 2024 | 119.75 | 120.00 | 116.80 | 118.44 | 118.44 | 38,191 |
25 Apr 2024 | 118.60 | 119.30 | 116.59 | 117.27 | 117.27 | 44,105 |
24 Apr 2024 | 118.20 | 119.50 | 117.40 | 118.71 | 118.71 | 124,182 |
23 Apr 2024 | 118.40 | 118.41 | 117.00 | 117.92 | 117.92 | 81,754 |
22 Apr 2024 | 118.60 | 118.95 | 117.40 | 118.26 | 118.26 | 120,336 |
19 Apr 2024 | 117.55 | 119.70 | 116.80 | 118.14 | 118.14 | 15,352 |
18 Apr 2024 | 119.05 | 119.90 | 118.88 | 119.15 | 119.15 | 31,384 |
17 Apr 2024 | 117.05 | 118.40 | 116.00 | 117.51 | 117.51 | 20,534 |
16 Apr 2024 | 116.00 | 117.70 | 115.40 | 116.51 | 116.51 | 29,043 |
15 Apr 2024 | 119.65 | 120.00 | 116.80 | 119.19 | 119.19 | 112,745 |
12 Apr 2024 | 120.60 | 122.60 | 119.39 | 120.91 | 120.91 | 26,571 |
11 Apr 2024 | 126.50 | 123.90 | 119.30 | 123.22 | 123.22 | 77,979 |
10 Apr 2024 | 127.85 | 127.70 | 123.90 | 126.72 | 126.72 | 32,285 |
09 Apr 2024 | 124.30 | 127.10 | 123.50 | 126.00 | 126.00 | 106,474 |
08 Apr 2024 | 124.00 | 125.80 | 124.30 | 125.13 | 125.13 | 8,747 |
05 Apr 2024 | 124.80 | 126.50 | 123.40 | 124.24 | 124.24 | 366,283 |
04 Apr 2024 | 126.40 | 127.10 | 125.70 | 126.52 | 126.52 | 176,652 |
03 Apr 2024 | 128.00 | 128.40 | 125.40 | 126.51 | 126.51 | 25,663 |
02 Apr 2024 | 125.05 | 128.00 | 124.80 | 127.54 | 127.54 | 71,554 |
28 Mar 2024 | 127.75 | 128.31 | 127.07 | 127.12 | 127.12 | 29,072 |
27 Mar 2024 | 126.50 | 128.03 | 126.10 | 127.82 | 127.82 | 209,347 |
26 Mar 2024 | 126.20 | 127.40 | 125.70 | 126.50 | 126.50 | 49,815 |
25 Mar 2024 | 126.20 | 127.40 | 124.90 | 125.15 | 125.15 | 32,074 |
22 Mar 2024 | 124.00 | 127.30 | 124.10 | 125.81 | 125.81 | 18,509 |
21 Mar 2024 | 125.05 | 125.30 | 124.00 | 124.33 | 124.33 | 10,806 |
20 Mar 2024 | 125.85 | 125.00 | 123.59 | 123.89 | 123.89 | 23,133 |
19 Mar 2024 | 124.50 | 126.50 | 123.80 | 126.40 | 126.40 | 534,366 |
18 Mar 2024 | 127.35 | 126.30 | 124.60 | 125.11 | 125.11 | 40,454 |
15 Mar 2024 | 126.10 | 128.00 | 126.10 | 126.78 | 126.78 | 13,863 |
14 Mar 2024 | 128.00 | 129.20 | 125.30 | 126.63 | 126.63 | 39,783 |
13 Mar 2024 | 127.05 | 127.70 | 125.10 | 126.07 | 126.07 | 34,169 |
12 Mar 2024 | 125.45 | 127.30 | 125.00 | 125.56 | 125.56 | 10,550 |
11 Mar 2024 | 125.05 | 126.20 | 124.30 | 125.41 | 125.41 | 77,649 |
08 Mar 2024 | 124.00 | 125.60 | 122.60 | 123.70 | 123.70 | 17,634 |
07 Mar 2024 | 124.10 | 125.20 | 124.09 | 124.51 | 124.51 | 29,071 |
06 Mar 2024 | 124.10 | 125.80 | 122.90 | 124.38 | 124.38 | 17,847 |
05 Mar 2024 | 125.05 | 126.30 | 123.60 | 124.90 | 124.90 | 16,941 |
04 Mar 2024 | 126.50 | 126.30 | 125.40 | 125.55 | 125.55 | 12,297 |
01 Mar 2024 | 125.25 | 127.10 | 124.60 | 125.92 | 125.92 | 33,882 |
29 Feb 2024 | 127.05 | 127.80 | 125.50 | 125.93 | 125.93 | 129,672 |
28 Feb 2024 | 128.30 | 128.60 | 127.28 | 127.95 | 127.95 | 29,651 |
27 Feb 2024 | 127.65 | 129.20 | 126.50 | 127.94 | 127.94 | 28,239 |
26 Feb 2024 | 130.60 | 130.95 | 127.40 | 128.04 | 128.04 | 30,660 |
23 Feb 2024 | 132.10 | 132.00 | 130.00 | 131.47 | 131.47 | 39,340 |
22 Feb 2024 | 128.70 | 132.60 | 129.00 | 131.98 | 131.98 | 48,295 |
21 Feb 2024 | 127.45 | 129.81 | 126.40 | 129.49 | 129.49 | 28,542 |
20 Feb 2024 | 124.80 | 127.50 | 124.90 | 126.09 | 126.09 | 34,229 |
19 Feb 2024 | 121.45 | 125.00 | 120.50 | 124.58 | 124.58 | 43,338 |
16 Feb 2024 | 121.05 | 121.90 | 118.80 | 121.12 | 121.12 | 54,737 |
15 Feb 2024 | 123.05 | 124.00 | 118.10 | 121.41 | 121.41 | 25,819 |
14 Feb 2024 | 116.90 | 119.80 | 116.90 | 118.61 | 118.61 | 84,792 |
13 Feb 2024 | 120.00 | 120.13 | 115.90 | 116.80 | 116.80 | 36,747 |
12 Feb 2024 | 119.35 | 120.90 | 119.60 | 120.36 | 120.36 | 34,693 |
09 Feb 2024 | 122.90 | 122.10 | 119.59 | 120.97 | 120.97 | 26,318 |
08 Feb 2024 | 125.55 | 127.30 | 123.28 | 124.29 | 124.29 | 53,515 |
07 Feb 2024 | 126.90 | 126.60 | 125.50 | 126.39 | 126.39 | 12,390 |
06 Feb 2024 | 124.40 | 126.70 | 123.30 | 126.19 | 126.19 | 104,864 |
05 Feb 2024 | 125.75 | 126.90 | 124.08 | 126.07 | 126.07 | 24,388 |
02 Feb 2024 | 124.20 | 126.00 | 124.20 | 125.16 | 125.16 | 16,526 |
01 Feb 2024 | 125.55 | 124.70 | 122.20 | 124.32 | 124.32 | 3,313 |
31 Jan 2024 | 124.10 | 125.52 | 121.30 | 124.73 | 124.73 | 21,268 |
30 Jan 2024 | 123.55 | 124.40 | 123.30 | 123.93 | 123.93 | 63,369 |
29 Jan 2024 | 124.70 | 126.20 | 123.00 | 123.98 | 123.98 | 27,326 |
26 Jan 2024 | 123.05 | 125.43 | 122.40 | 124.28 | 124.28 | 78,936 |
25 Jan 2024 | 119.55 | 124.00 | 119.50 | 123.06 | 123.06 | 51,015 |
24 Jan 2024 | 118.30 | 121.08 | 117.90 | 120.52 | 120.52 | 77,770 |
23 Jan 2024 | 118.20 | 118.40 | 115.50 | 116.92 | 116.92 | 105,850 |
22 Jan 2024 | 115.75 | 118.50 | 114.00 | 117.97 | 117.97 | 25,062 |
19 Jan 2024 | 116.30 | 116.30 | 114.60 | 115.40 | 115.40 | 13,676 |
18 Jan 2024 | 114.60 | 115.82 | 113.60 | 115.66 | 115.66 | 16,442 |
17 Jan 2024 | 116.10 | 116.70 | 113.40 | 114.32 | 114.32 | 49,338 |
16 Jan 2024 | 117.45 | 117.80 | 116.30 | 116.67 | 116.67 | 9,974 |
15 Jan 2024 | 118.00 | 118.70 | 117.40 | 117.70 | 117.70 | 51,859 |
12 Jan 2024 | 116.90 | 118.10 | 116.80 | 117.81 | 117.81 | 23,160 |
11 Jan 2024 | 116.90 | 117.70 | 116.00 | 116.58 | 116.58 | 175,446 |
10 Jan 2024 | 118.40 | 118.13 | 116.89 | 116.93 | 116.93 | 14,275 |
09 Jan 2024 | 117.05 | 118.50 | 116.00 | 117.50 | 117.50 | 21,392 |
08 Jan 2024 | 115.75 | 116.80 | 114.60 | 115.96 | 115.96 | 16,889 |
05 Jan 2024 | 116.20 | 116.60 | 114.00 | 115.82 | 115.82 | 24,334 |
04 Jan 2024 | 115.35 | 116.60 | 114.50 | 115.88 | 115.88 | 24,206 |
03 Jan 2024 | 117.05 | 117.20 | 114.40 | 115.43 | 115.43 | 30,941 |
02 Jan 2024 | 117.65 | 118.15 | 117.00 | 117.22 | 117.22 | 29,993 |
29 Dec 2023 | 117.75 | 118.70 | 117.19 | 117.80 | 117.80 | 12,815 |
28 Dec 2023 | 118.20 | 118.70 | 116.90 | 117.90 | 117.90 | 14,834 |
27 Dec 2023 | 117.25 | 118.20 | 117.00 | 118.07 | 118.07 | 9,411 |
22 Dec 2023 | 117.25 | 118.40 | 116.99 | 117.00 | 117.00 | 7,860 |
21 Dec 2023 | 116.80 | 117.40 | 116.00 | 117.40 | 117.40 | 12,028 |
20 Dec 2023 | 117.45 | 118.00 | 116.30 | 117.42 | 117.42 | 57,628 |
19 Dec 2023 | 116.90 | 117.80 | 115.80 | 117.40 | 117.40 | 29,207 |
18 Dec 2023 | 118.00 | 117.90 | 115.80 | 116.70 | 116.70 | 36,439 |
15 Dec 2023 | 120.10 | 120.30 | 117.08 | 117.10 | 117.10 | 45,699 |
14 Dec 2023 | 118.70 | 121.00 | 116.70 | 120.12 | 120.12 | 24,095 |
13 Dec 2023 | 117.65 | 118.70 | 116.60 | 118.40 | 118.40 | 2,960 |
12 Dec 2023 | 116.50 | 117.50 | 116.20 | 117.27 | 117.27 | 29,928 |
11 Dec 2023 | 115.45 | 117.80 | 116.30 | 116.68 | 116.68 | 71,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |