Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 124.40 | 125.10 | 123.40 | 125.10 | 125.10 | 21,748 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 123.60 | 126.50 | 123.60 | 126.50 | 126.50 | 1,909 |
29 Apr 2024 | 124.70 | 126.10 | 122.20 | 125.20 | 125.20 | 6,241 |
26 Apr 2024 | 115.50 | 126.70 | 115.50 | 125.14 | 125.14 | 12,949 |
25 Apr 2024 | 120.80 | 123.90 | 119.50 | 120.95 | 120.95 | 25,226 |
24 Apr 2024 | 125.70 | 125.96 | 122.06 | 124.85 | 124.85 | 7,911 |
23 Apr 2024 | 126.80 | 127.10 | 126.10 | 126.44 | 126.44 | 3,805 |
22 Apr 2024 | 128.30 | 128.30 | 125.71 | 126.20 | 126.20 | 2,339 |
19 Apr 2024 | 126.50 | 127.60 | 126.50 | 126.68 | 126.68 | 844 |
18 Apr 2024 | 127.00 | 128.11 | 126.60 | 127.91 | 127.91 | 7,810 |
17 Apr 2024 | 128.60 | 130.50 | 128.50 | 128.70 | 128.70 | 3,157 |
16 Apr 2024 | 122.60 | 127.40 | 122.60 | 126.40 | 126.40 | 4,690 |
15 Apr 2024 | 124.90 | 125.50 | 123.90 | 124.21 | 124.21 | 3,367 |
12 Apr 2024 | 127.60 | 128.90 | 123.60 | 123.60 | 123.60 | 7,111 |
11 Apr 2024 | 124.50 | 127.90 | 123.50 | 126.20 | 126.20 | 12,990 |
10 Apr 2024 | 124.40 | 128.40 | 123.70 | 126.33 | 126.33 | 6,904 |
09 Apr 2024 | 122.00 | 124.40 | 121.80 | 121.80 | 121.80 | 2,246 |
08 Apr 2024 | 122.30 | 124.70 | 122.30 | 123.10 | 123.10 | 4,548 |
05 Apr 2024 | 125.30 | 125.30 | 122.00 | 124.90 | 124.90 | 3,628 |
04 Apr 2024 | 130.30 | 131.70 | 127.80 | 129.66 | 129.66 | 5,188 |
03 Apr 2024 | 127.30 | 129.51 | 126.70 | 128.64 | 128.64 | 3,558 |
02 Apr 2024 | 138.90 | 140.00 | 137.39 | 138.87 | 138.87 | 1,276 |
28 Mar 2024 | 138.00 | 140.50 | 136.90 | 136.90 | 136.90 | 1,446 |
27 Mar 2024 | 138.00 | 139.60 | 135.70 | 137.71 | 137.71 | 11,355 |
26 Mar 2024 | 136.40 | 136.40 | 135.30 | 135.40 | 135.40 | 8,250 |
25 Mar 2024 | 135.10 | 136.30 | 134.50 | 135.36 | 135.36 | 4,292 |
22 Mar 2024 | 134.30 | 137.20 | 134.11 | 134.11 | 134.11 | 5,810 |
21 Mar 2024 | 133.30 | 135.61 | 133.30 | 134.14 | 134.14 | 2,928 |
20 Mar 2024 | 131.30 | 132.20 | 129.80 | 131.00 | 131.00 | 1,606 |
19 Mar 2024 | 127.10 | 132.00 | 127.10 | 130.66 | 130.66 | 1,451 |
18 Mar 2024 | 127.50 | 128.60 | 126.31 | 126.31 | 126.31 | 3,234 |
15 Mar 2024 | 128.00 | 128.50 | 126.20 | 126.93 | 126.93 | 68,997 |
14 Mar 2024 | 130.30 | 130.69 | 127.60 | 130.69 | 130.69 | 3,951 |
13 Mar 2024 | 126.90 | 129.63 | 126.90 | 129.63 | 129.63 | 20,254 |
12 Mar 2024 | 123.20 | 125.40 | 122.00 | 122.00 | 122.00 | 1,940 |
11 Mar 2024 | 120.90 | 122.61 | 120.90 | 122.60 | 122.60 | 6,654 |
08 Mar 2024 | 123.70 | 123.70 | 120.10 | 121.23 | 121.23 | 2,714 |
07 Mar 2024 | 121.40 | 127.20 | 121.20 | 126.56 | 126.56 | 4,703 |
06 Mar 2024 | 125.20 | 125.20 | 123.20 | 124.20 | 124.20 | 4,485 |
05 Mar 2024 | 131.10 | 131.10 | 126.52 | 130.80 | 130.80 | 2,675 |
04 Mar 2024 | 136.00 | 136.00 | 133.10 | 135.06 | 135.06 | 1,536 |
01 Mar 2024 | 134.90 | 136.70 | 134.60 | 135.54 | 135.54 | 7,040 |
29 Feb 2024 | 131.00 | 133.34 | 129.60 | 130.38 | 130.38 | 6,762 |
28 Feb 2024 | 132.00 | 132.70 | 131.40 | 131.82 | 131.82 | 2,722 |
27 Feb 2024 | 130.70 | 132.90 | 130.70 | 131.90 | 131.90 | 5,658 |
26 Feb 2024 | 128.80 | 130.90 | 128.00 | 128.33 | 128.33 | 2,607 |
23 Feb 2024 | 129.60 | 129.70 | 128.30 | 129.00 | 129.00 | 3,292 |
22 Feb 2024 | 127.90 | 128.81 | 126.50 | 128.81 | 128.81 | 3,765 |
21 Feb 2024 | 127.20 | 128.01 | 126.50 | 127.16 | 127.16 | 5,536 |
20 Feb 2024 | 128.10 | 128.10 | 126.40 | 126.76 | 126.76 | 6,226 |
19 Feb 2024 | 129.40 | 130.00 | 128.20 | 128.78 | 128.78 | 2,423 |
16 Feb 2024 | 127.60 | 132.60 | 127.60 | 131.51 | 131.51 | 5,885 |
15 Feb 2024 | 125.00 | 127.81 | 124.80 | 127.76 | 127.76 | 3,497 |
14 Feb 2024 | 123.40 | 124.90 | 121.30 | 124.31 | 124.31 | 7,187 |
13 Feb 2024 | 123.70 | 123.70 | 120.50 | 122.18 | 122.18 | 6,657 |
12 Feb 2024 | 126.10 | 127.10 | 123.00 | 125.61 | 125.61 | 6,709 |
09 Feb 2024 | 124.90 | 131.30 | 124.30 | 124.70 | 124.70 | 13,194 |
08 Feb 2024 | 128.80 | 136.00 | 122.20 | 124.10 | 124.10 | 6,121 |
07 Feb 2024 | 118.30 | 120.10 | 118.00 | 119.79 | 119.79 | 1,925 |
06 Feb 2024 | 117.60 | 118.60 | 117.60 | 118.01 | 118.01 | 2,056 |
05 Feb 2024 | 119.80 | 119.80 | 118.20 | 118.20 | 118.20 | 1,880 |
02 Feb 2024 | 121.20 | 121.80 | 118.70 | 118.70 | 118.70 | 35 |
01 Feb 2024 | 121.30 | 122.70 | 120.70 | 121.80 | 121.80 | 2,379 |
31 Jan 2024 | 123.10 | 123.10 | 121.89 | 123.10 | 123.10 | 1,408 |
30 Jan 2024 | 125.30 | 125.40 | 124.60 | 125.20 | 125.20 | 2,838 |
29 Jan 2024 | 125.00 | 125.90 | 123.50 | 123.63 | 123.63 | 3,417 |
26 Jan 2024 | 121.90 | 123.31 | 120.40 | 122.89 | 122.89 | 3,597 |
25 Jan 2024 | 121.20 | 122.70 | 121.20 | 122.32 | 122.32 | 6,029 |
24 Jan 2024 | 120.10 | 120.70 | 119.35 | 119.35 | 119.35 | 2,683 |
23 Jan 2024 | 118.70 | 118.90 | 118.70 | 118.81 | 118.81 | 2,303 |
22 Jan 2024 | 118.20 | 119.02 | 117.50 | 118.24 | 118.24 | 7,061 |
19 Jan 2024 | 118.70 | 119.00 | 117.70 | 118.38 | 118.38 | 13,100 |
18 Jan 2024 | 118.10 | 119.70 | 118.10 | 119.18 | 119.18 | 7,963 |
17 Jan 2024 | 119.20 | 120.00 | 118.20 | 119.61 | 119.61 | 3,120 |
16 Jan 2024 | 122.60 | 122.60 | 120.90 | 121.88 | 121.88 | 8,091 |
15 Jan 2024 | 128.00 | 128.00 | 123.60 | 124.66 | 124.66 | 3,942 |
12 Jan 2024 | 130.40 | 130.40 | 128.91 | 129.22 | 129.22 | 804 |
11 Jan 2024 | 129.30 | 131.70 | 127.90 | 129.31 | 129.31 | 8,151 |
10 Jan 2024 | 128.20 | 128.40 | 127.00 | 128.32 | 128.32 | 3,671 |
09 Jan 2024 | 127.40 | 129.90 | 127.40 | 128.39 | 128.39 | 5,216 |
08 Jan 2024 | 129.30 | 129.99 | 127.30 | 128.91 | 128.91 | 6,582 |
05 Jan 2024 | 129.90 | 129.90 | 128.12 | 128.12 | 128.12 | 6,055 |
04 Jan 2024 | 131.20 | 131.20 | 127.80 | 130.83 | 130.83 | 4,862 |
03 Jan 2024 | 127.50 | 128.60 | 126.50 | 127.71 | 127.71 | 13,800 |
02 Jan 2024 | 136.00 | 136.00 | 128.20 | 131.99 | 131.99 | 11,547 |
29 Dec 2023 | 134.70 | 136.00 | 133.60 | 135.37 | 135.37 | 6,540 |
28 Dec 2023 | 132.50 | 134.19 | 132.00 | 133.23 | 133.23 | 5,002 |
27 Dec 2023 | 132.30 | 134.20 | 131.90 | 134.20 | 134.20 | 2,745 |
22 Dec 2023 | 132.80 | 135.10 | 131.90 | 135.10 | 135.10 | 7,711 |
21 Dec 2023 | 134.80 | 136.80 | 134.80 | 135.47 | 135.47 | 5,663 |
20 Dec 2023 | 136.60 | 138.20 | 134.20 | 138.20 | 138.20 | 4,160 |
19 Dec 2023 | 134.90 | 138.50 | 133.60 | 137.62 | 137.62 | 9,413 |
18 Dec 2023 | 130.40 | 133.60 | 129.50 | 129.50 | 129.50 | 11,327 |
15 Dec 2023 | 130.70 | 132.80 | 129.60 | 131.91 | 131.91 | 6,407 |
14 Dec 2023 | 128.90 | 129.20 | 126.00 | 126.85 | 126.85 | 5,051 |
13 Dec 2023 | 125.60 | 127.00 | 124.00 | 125.30 | 125.30 | 10,665 |
12 Dec 2023 | 127.20 | 127.60 | 123.20 | 125.31 | 125.31 | 3,456 |
11 Dec 2023 | 127.00 | 127.90 | 126.80 | 126.99 | 126.99 | 4,113 |
08 Dec 2023 | 127.60 | 128.00 | 126.71 | 127.28 | 127.28 | 39,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |