Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 118.80 | 121.45 | 118.50 | 121.43 | 121.43 | 2,447,661 |
18 Apr 2024 | 120.00 | 121.10 | 119.98 | 120.10 | 120.10 | 163,702 |
17 Apr 2024 | 119.00 | 120.05 | 117.90 | 119.70 | 119.70 | 499,363 |
16 Apr 2024 | 118.40 | 120.20 | 117.55 | 119.60 | 119.60 | 19,770 |
15 Apr 2024 | 115.00 | 120.40 | 118.40 | 118.70 | 118.70 | 79,902 |
12 Apr 2024 | 117.63 | 122.50 | 117.60 | 120.88 | 120.88 | 122,337 |
11 Apr 2024 | 115.88 | 117.54 | 114.50 | 116.05 | 116.05 | 567,143 |
10 Apr 2024 | 112.78 | 115.77 | 113.35 | 115.18 | 115.18 | 160,531 |
09 Apr 2024 | 113.72 | 114.35 | 113.90 | 114.15 | 114.15 | 1,230,776 |
08 Apr 2024 | 114.00 | 115.05 | 113.45 | 114.85 | 114.85 | 35,124 |
05 Apr 2024 | 115.00 | 117.05 | 114.30 | 114.57 | 114.57 | 69,064 |
04 Apr 2024 | 109.88 | 118.45 | 113.70 | 116.28 | 116.28 | 103,544 |
03 Apr 2024 | 113.20 | 114.95 | 112.65 | 114.63 | 114.63 | 135,367 |
02 Apr 2024 | 111.00 | 115.10 | 113.50 | 114.38 | 114.38 | 172,256 |
28 Mar 2024 | 113.00 | 114.45 | 112.95 | 114.13 | 114.13 | 111,240 |
27 Mar 2024 | 114.00 | 114.20 | 113.20 | 114.03 | 114.03 | 124,671 |
26 Mar 2024 | 113.10 | 116.10 | 112.25 | 114.43 | 114.43 | 140,808 |
25 Mar 2024 | 113.82 | 115.65 | 113.55 | 115.43 | 115.43 | 262,991 |
22 Mar 2024 | 109.88 | 114.25 | 111.10 | 113.78 | 113.78 | 269,032 |
21 Mar 2024 | 107.57 | 111.76 | 107.00 | 111.43 | 111.43 | 284,077 |
20 Mar 2024 | 104.49 | 108.35 | 107.50 | 107.63 | 107.63 | 115,265 |
19 Mar 2024 | 105.82 | 108.55 | 106.80 | 108.22 | 108.22 | 310,792 |
18 Mar 2024 | 104.49 | 107.55 | 104.40 | 107.07 | 107.07 | 327,237 |
15 Mar 2024 | 106.68 | 107.55 | 104.40 | 104.40 | 104.40 | 396,665 |
14 Mar 2024 | 105.00 | 107.60 | 105.35 | 107.18 | 107.18 | 316,225 |
13 Mar 2024 | 108.40 | 108.95 | 107.30 | 107.78 | 107.78 | 577,473 |
12 Mar 2024 | 106.45 | 109.50 | 106.60 | 108.50 | 108.50 | 96,867 |
11 Mar 2024 | 108.00 | 110.60 | 108.00 | 108.40 | 108.40 | 158,830 |
08 Mar 2024 | 108.25 | 110.30 | 108.55 | 109.93 | 109.93 | 669,176 |
07 Mar 2024 | 108.53 | 109.61 | 108.00 | 109.13 | 109.13 | 542,541 |
06 Mar 2024 | 106.53 | 109.10 | 106.55 | 109.03 | 109.03 | 219,586 |
05 Mar 2024 | 107.68 | 108.30 | 106.30 | 106.32 | 106.32 | 279,050 |
04 Mar 2024 | 106.57 | 109.25 | 107.65 | 107.97 | 107.97 | 229,093 |
01 Mar 2024 | 105.53 | 109.00 | 105.85 | 108.95 | 108.95 | 236,040 |
29 Feb 2024 | 99.29 | 106.90 | 102.65 | 106.07 | 106.07 | 156,278 |
28 Feb 2024 | 97.11 | 105.00 | 95.68 | 104.90 | 104.90 | 557,680 |
27 Feb 2024 | 97.16 | 97.22 | 95.96 | 96.93 | 96.93 | 223,073 |
26 Feb 2024 | 96.14 | 98.14 | 95.78 | 96.82 | 96.82 | 74,325 |
23 Feb 2024 | 95.88 | 96.88 | 95.66 | 96.59 | 96.59 | 90,193 |
22 Feb 2024 | 93.20 | 95.90 | 94.92 | 95.68 | 95.68 | 98,188 |
21 Feb 2024 | 94.90 | 94.84 | 93.84 | 94.13 | 94.13 | 96,518 |
20 Feb 2024 | 94.00 | 95.96 | 95.05 | 95.33 | 95.33 | 103,824 |
19 Feb 2024 | 94.31 | 95.82 | 94.16 | 95.61 | 95.61 | 377,440 |
16 Feb 2024 | 94.50 | 95.42 | 94.46 | 95.04 | 95.04 | 27,927 |
15 Feb 2024 | 93.49 | 94.63 | 93.65 | 94.43 | 94.43 | 44,060 |
14 Feb 2024 | 92.58 | 94.14 | 93.08 | 93.98 | 93.98 | 203,169 |
13 Feb 2024 | 94.65 | 95.34 | 92.84 | 93.29 | 93.29 | 114,746 |
12 Feb 2024 | 94.00 | 94.84 | 93.10 | 94.70 | 94.70 | 124,595 |
09 Feb 2024 | 90.10 | 93.68 | 89.52 | 93.37 | 93.37 | 248,756 |
08 Feb 2024 | 89.41 | 90.14 | 88.56 | 90.00 | 90.00 | 141,726 |
07 Feb 2024 | 86.90 | 89.34 | 87.02 | 88.86 | 88.86 | 94,376 |
06 Feb 2024 | 86.46 | 87.02 | 85.38 | 86.90 | 86.90 | 163,947 |
05 Feb 2024 | 86.80 | 86.90 | 85.83 | 85.94 | 85.94 | 96,004 |
02 Feb 2024 | 87.01 | 87.54 | 86.13 | 86.37 | 86.37 | 75,196 |
01 Feb 2024 | 87.09 | 87.84 | 86.58 | 86.64 | 86.64 | 124,305 |
31 Jan 2024 | 87.78 | 87.90 | 85.66 | 87.48 | 87.48 | 121,286 |
30 Jan 2024 | 85.76 | 86.43 | 85.18 | 86.06 | 86.06 | 28,881 |
29 Jan 2024 | 87.13 | 87.84 | 85.64 | 85.68 | 85.68 | 139,249 |
26 Jan 2024 | 86.00 | 87.32 | 85.74 | 87.25 | 87.25 | 111,964 |
25 Jan 2024 | 87.41 | 87.62 | 85.50 | 85.70 | 85.70 | 116,275 |
24 Jan 2024 | 84.50 | 87.10 | 84.64 | 86.99 | 86.99 | 117,879 |
23 Jan 2024 | 84.50 | 85.60 | 84.18 | 84.99 | 84.99 | 116,699 |
22 Jan 2024 | 84.00 | 85.14 | 81.76 | 84.45 | 84.45 | 383,706 |
19 Jan 2024 | 82.56 | 82.58 | 81.28 | 82.24 | 82.24 | 271,541 |
18 Jan 2024 | 81.81 | 82.84 | 81.72 | 81.96 | 81.96 | 106,565 |
17 Jan 2024 | 82.54 | 83.52 | 81.96 | 82.59 | 82.59 | 158,785 |
16 Jan 2024 | 83.01 | 83.60 | 82.50 | 83.34 | 83.34 | 164,702 |
15 Jan 2024 | 83.74 | 84.78 | 83.32 | 83.33 | 83.33 | 66,105 |
12 Jan 2024 | 83.38 | 84.86 | 82.32 | 84.13 | 84.13 | 181,572 |
11 Jan 2024 | 81.97 | 83.16 | 82.08 | 82.50 | 82.50 | 109,073 |
10 Jan 2024 | 82.10 | 83.27 | 81.68 | 82.78 | 82.78 | 136,598 |
09 Jan 2024 | 82.65 | 83.16 | 82.60 | 82.94 | 82.94 | 344,739 |
08 Jan 2024 | 82.21 | 82.86 | 81.58 | 82.53 | 82.53 | 112,862 |
05 Jan 2024 | 81.81 | 82.28 | 81.34 | 82.02 | 82.02 | 197,453 |
04 Jan 2024 | 80.23 | 81.84 | 80.81 | 81.78 | 81.78 | 141,588 |
03 Jan 2024 | 79.49 | 81.26 | 78.70 | 81.02 | 81.02 | 171,797 |
02 Jan 2024 | 79.81 | 79.72 | 78.78 | 79.15 | 79.15 | 195,156 |
29 Dec 2023 | 78.29 | 79.16 | 77.84 | 78.71 | 78.71 | 241,707 |
28 Dec 2023 | 78.92 | 79.24 | 78.24 | 78.60 | 78.60 | 109,713 |
27 Dec 2023 | 77.89 | 78.88 | 76.92 | 78.67 | 78.67 | 92,306 |
22 Dec 2023 | 76.21 | 77.88 | 75.74 | 76.37 | 76.37 | 125,101 |
21 Dec 2023 | 76.50 | 77.16 | 75.60 | 75.99 | 75.99 | 200,927 |
20 Dec 2023 | 76.46 | 77.38 | 76.16 | 76.63 | 76.63 | 475,851 |
19 Dec 2023 | 75.49 | 76.58 | 74.39 | 76.45 | 76.45 | 193,700 |
18 Dec 2023 | 72.58 | 74.40 | 72.56 | 74.35 | 74.35 | 111,933 |
15 Dec 2023 | 74.71 | 76.82 | 72.34 | 72.77 | 72.77 | 429,848 |
14 Dec 2023 | 77.76 | 78.26 | 74.94 | 75.82 | 75.82 | 205,867 |
13 Dec 2023 | 76.56 | 77.98 | 76.84 | 77.04 | 77.04 | 218,663 |
12 Dec 2023 | 76.00 | 77.82 | 75.86 | 77.80 | 77.80 | 211,459 |
11 Dec 2023 | 77.30 | 77.16 | 75.90 | 76.84 | 76.84 | 165,708 |
08 Dec 2023 | 74.92 | 77.12 | 75.28 | 76.76 | 76.76 | 196,222 |
07 Dec 2023 | 75.09 | 75.96 | 74.82 | 75.30 | 75.30 | 102,672 |
06 Dec 2023 | 73.49 | 75.54 | 73.08 | 75.13 | 75.13 | 561,467 |
05 Dec 2023 | 73.89 | 74.44 | 72.40 | 72.96 | 72.96 | 330,208 |
04 Dec 2023 | 72.25 | 76.88 | 71.68 | 75.00 | 75.00 | 387,930 |
01 Dec 2023 | 68.46 | 71.62 | 67.84 | 71.56 | 71.56 | 356,159 |
30 Nov 2023 | 67.55 | 67.86 | 66.88 | 67.86 | 67.86 | 220,112 |
29 Nov 2023 | 67.60 | 68.02 | 67.29 | 67.52 | 67.52 | 31,143 |
28 Nov 2023 | 68.65 | 69.56 | 67.66 | 67.90 | 67.90 | 128,325 |
27 Nov 2023 | 69.68 | 69.90 | 68.97 | 69.11 | 69.11 | 72,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |