Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 113.50 | 113.70 | 112.60 | 113.70 | 113.70 | 6,383 |
18 Apr 2024 | 118.45 | 116.20 | 113.70 | 114.15 | 114.15 | 13,213 |
17 Apr 2024 | 120.90 | 120.60 | 119.60 | 119.75 | 119.75 | 377,879 |
16 Apr 2024 | 123.05 | 122.38 | 118.10 | 118.85 | 118.85 | 11,087 |
15 Apr 2024 | 122.85 | 125.00 | 122.20 | 124.60 | 124.60 | 8,465 |
12 Apr 2024 | 121.70 | 124.20 | 120.60 | 123.75 | 123.75 | 18,493 |
11 Apr 2024 | 123.05 | 122.20 | 120.20 | 120.50 | 120.50 | 20,077 |
10 Apr 2024 | 124.00 | 124.92 | 121.19 | 122.55 | 122.55 | 5,726 |
09 Apr 2024 | 122.15 | 123.20 | 121.70 | 122.75 | 122.75 | 19,921 |
08 Apr 2024 | 120.30 | 122.90 | 119.70 | 122.05 | 122.05 | 17,061 |
05 Apr 2024 | 119.55 | 120.10 | 118.60 | 119.85 | 119.85 | 9,804 |
04 Apr 2024 | 118.15 | 120.00 | 118.11 | 120.00 | 120.00 | 287,879 |
03 Apr 2024 | 116.90 | 118.70 | 116.90 | 118.25 | 118.25 | 2,106 |
02 Apr 2024 | 115.75 | 117.60 | 116.40 | 117.40 | 117.40 | 9,019 |
28 Mar 2024 | 115.25 | 115.80 | 114.70 | 114.95 | 114.95 | 3,722 |
27 Mar 2024 | 114.85 | 115.61 | 114.50 | 114.95 | 114.95 | 3,741 |
26 Mar 2024 | 114.25 | 114.50 | 113.80 | 115.05 | 115.05 | 4,879 |
25 Mar 2024 | 112.80 | 114.30 | 112.70 | 113.00 | 113.00 | 3,211 |
22 Mar 2024 | 111.65 | 112.90 | 112.15 | 112.20 | 112.20 | 5,707 |
21 Mar 2024 | 110.85 | 111.89 | 110.50 | 111.35 | 111.35 | 1,346 |
20 Mar 2024 | 108.50 | 110.00 | 108.30 | 109.20 | 109.20 | 13,043 |
19 Mar 2024 | 109.50 | 109.80 | 107.90 | 107.85 | 107.85 | 3,385 |
18 Mar 2024 | 107.45 | 110.20 | 107.30 | 110.35 | 110.35 | 1,248 |
15 Mar 2024 | 106.35 | 108.10 | 106.00 | 107.65 | 107.65 | 1,633 |
14 Mar 2024 | 109.10 | 108.70 | 105.80 | 106.25 | 106.25 | 290,829 |
13 Mar 2024 | 102.95 | 104.90 | 103.00 | 104.70 | 104.70 | 2,357 |
12 Mar 2024 | 101.68 | 103.50 | 102.20 | 102.45 | 102.45 | 3,085 |
11 Mar 2024 | 101.78 | 102.21 | 101.10 | 101.47 | 101.47 | 3,002 |
08 Mar 2024 | 103.35 | 102.70 | 102.20 | 102.75 | 102.75 | 1,128 |
07 Mar 2024 | 102.85 | 103.40 | 101.70 | 103.15 | 103.15 | 311 |
06 Mar 2024 | 102.65 | 102.60 | 102.30 | 102.75 | 102.75 | 2,690 |
05 Mar 2024 | 102.25 | 102.50 | 102.00 | 101.40 | 101.40 | 1,919 |
04 Mar 2024 | 103.65 | 102.40 | 102.00 | 102.65 | 102.65 | 2,633 |
01 Mar 2024 | 100.60 | 104.00 | 100.90 | 103.85 | 103.85 | 6,756 |
29 Feb 2024 | 98.68 | 100.81 | 97.80 | 99.82 | 99.82 | 9,594 |
28 Feb 2024 | 99.55 | 99.35 | 98.95 | 98.57 | 98.57 | 2,011 |
27 Feb 2024 | 97.68 | 98.89 | 98.45 | 98.25 | 98.25 | 1,075 |
26 Feb 2024 | 99.22 | 98.50 | 97.60 | 98.88 | 98.88 | 3,230 |
23 Feb 2024 | 100.90 | 100.40 | 99.40 | 99.43 | 99.43 | 593 |
22 Feb 2024 | 100.50 | 100.90 | 100.40 | 101.47 | 101.47 | 625 |
21 Feb 2024 | 100.53 | 100.71 | 99.85 | 100.30 | 100.30 | 9,196 |
20 Feb 2024 | 102.05 | 100.50 | 100.26 | 100.20 | 100.20 | 1,802 |
19 Feb 2024 | 103.25 | 103.30 | 101.00 | 101.57 | 101.57 | 4,168 |
16 Feb 2024 | 102.75 | 103.80 | 102.50 | 103.55 | 103.55 | 2,837 |
15 Feb 2024 | 100.63 | 102.01 | 100.50 | 102.05 | 102.05 | 4,610 |
14 Feb 2024 | 101.10 | 101.00 | 100.00 | 101.00 | 101.00 | 3,109 |
13 Feb 2024 | 101.70 | 101.30 | 100.90 | 101.47 | 101.47 | 457 |
12 Feb 2024 | 100.03 | 102.10 | 99.95 | 102.25 | 102.25 | 14,015 |
09 Feb 2024 | 99.55 | 100.00 | 98.80 | 100.03 | 100.03 | 3,100 |
08 Feb 2024 | 98.85 | 100.10 | 99.25 | 99.65 | 99.65 | 2,829 |
07 Feb 2024 | 100.00 | 100.50 | 99.31 | 100.03 | 100.03 | 6,420 |
06 Feb 2024 | 100.72 | 100.51 | 100.10 | 100.20 | 100.20 | 290 |
05 Feb 2024 | 101.28 | 99.80 | 99.49 | 99.82 | 99.82 | 1,401 |
02 Feb 2024 | 101.97 | 102.70 | 101.49 | 101.97 | 101.97 | 5,332 |
01 Feb 2024 | 101.78 | 102.40 | 102.09 | 102.85 | 102.85 | 2,991 |
31 Jan 2024 | 102.65 | 103.46 | 102.37 | 102.65 | 102.65 | 1,651 |
30 Jan 2024 | 103.55 | 103.00 | 101.60 | 102.85 | 102.85 | 3,619 |
29 Jan 2024 | 104.80 | 104.80 | 101.70 | 102.15 | 102.15 | 2,837 |
26 Jan 2024 | 107.25 | 107.00 | 104.80 | 105.60 | 105.60 | 4,964 |
25 Jan 2024 | 106.55 | 105.10 | 102.59 | 103.55 | 103.55 | 6,560 |
24 Jan 2024 | 105.30 | 106.30 | 102.80 | 103.65 | 103.65 | 5,570 |
23 Jan 2024 | 105.00 | 106.10 | 104.29 | 105.50 | 105.50 | 1,440 |
22 Jan 2024 | 103.65 | 105.40 | 104.10 | 104.30 | 104.30 | 3,732 |
19 Jan 2024 | 104.90 | 105.60 | 103.87 | 105.10 | 105.10 | 4,617 |
18 Jan 2024 | 107.65 | 107.50 | 104.79 | 105.30 | 105.30 | 6,144 |
17 Jan 2024 | 107.35 | 107.10 | 105.85 | 106.75 | 106.75 | 4,647 |
16 Jan 2024 | 110.75 | 110.10 | 108.50 | 109.40 | 109.40 | 4,101 |
15 Jan 2024 | 109.90 | 111.40 | 109.40 | 109.60 | 109.60 | 2,807 |
12 Jan 2024 | 111.05 | 111.80 | 110.00 | 111.45 | 111.45 | 2,384 |
11 Jan 2024 | 112.10 | 112.40 | 110.01 | 110.65 | 110.65 | 7,782 |
10 Jan 2024 | 112.20 | 112.60 | 111.50 | 111.65 | 111.65 | 6,160 |
09 Jan 2024 | 113.50 | 113.10 | 112.19 | 113.10 | 113.10 | 2,815 |
08 Jan 2024 | 113.70 | 114.40 | 111.70 | 112.30 | 112.30 | 3,821 |
05 Jan 2024 | 113.50 | 114.30 | 112.00 | 112.50 | 112.50 | 1,899 |
04 Jan 2024 | 114.05 | 112.70 | 111.80 | 112.50 | 112.50 | 7,030 |
03 Jan 2024 | 116.40 | 114.69 | 111.80 | 113.10 | 113.10 | 6,271 |
02 Jan 2024 | 115.05 | 117.00 | 114.99 | 115.35 | 115.35 | 8,313 |
29 Dec 2023 | 117.20 | 116.60 | 116.01 | 116.90 | 116.90 | 1,309 |
28 Dec 2023 | 116.00 | 116.90 | 116.00 | 116.30 | 116.30 | 3,022 |
27 Dec 2023 | 115.85 | 117.60 | 115.90 | 117.20 | 117.20 | 16,145 |
22 Dec 2023 | 115.85 | 116.20 | 115.10 | 116.10 | 116.10 | 2,315 |
21 Dec 2023 | 114.85 | 116.10 | 114.50 | 114.55 | 114.55 | 7,845 |
20 Dec 2023 | 115.25 | 116.10 | 114.50 | 115.85 | 115.85 | 14,650 |
19 Dec 2023 | 115.65 | 116.40 | 115.40 | 116.10 | 116.10 | 5,729 |
18 Dec 2023 | 113.90 | 116.19 | 114.50 | 115.35 | 115.35 | 18,090 |
15 Dec 2023 | 113.80 | 115.20 | 113.40 | 113.70 | 113.70 | 11,797 |
14 Dec 2023 | 113.40 | 115.40 | 113.40 | 113.20 | 113.20 | 8,130 |
13 Dec 2023 | 112.60 | 113.30 | 110.60 | 112.50 | 112.50 | 7,655 |
12 Dec 2023 | 112.30 | 113.50 | 111.90 | 112.10 | 112.10 | 13,079 |
11 Dec 2023 | 112.70 | 112.50 | 111.90 | 112.70 | 112.70 | 7,212 |
08 Dec 2023 | 112.30 | 113.20 | 110.10 | 112.10 | 112.10 | 9,481 |
07 Dec 2023 | 113.60 | 113.60 | 112.09 | 113.60 | 113.60 | 9,245 |
06 Dec 2023 | 113.90 | 115.20 | 114.00 | 113.90 | 113.90 | 10,256 |
05 Dec 2023 | 114.35 | 115.00 | 114.19 | 114.25 | 114.25 | 3,741 |
04 Dec 2023 | 116.10 | 115.40 | 114.10 | 114.45 | 114.45 | 6,381 |
01 Dec 2023 | 115.45 | 116.09 | 114.80 | 115.45 | 115.45 | 7,482 |
30 Nov 2023 | 116.10 | 115.90 | 114.30 | 114.75 | 114.75 | 5,500 |
29 Nov 2023 | 116.10 | 117.40 | 116.20 | 116.70 | 116.70 | 3,581 |
28 Nov 2023 | 115.65 | 116.70 | 115.00 | 116.50 | 116.50 | 3,644 |
27 Nov 2023 | 115.75 | 116.40 | 115.20 | 116.10 | 116.10 | 6,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |