Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 117.75 | 118.00 | 116.70 | 116.95 | 116.95 | 7,087 |
09 May 2024 | 117.60 | 118.10 | 117.40 | 118.00 | 118.00 | 5,580 |
08 May 2024 | 118.05 | 118.10 | 116.60 | 117.25 | 117.25 | 12,497 |
07 May 2024 | 117.85 | 118.70 | 117.25 | 118.70 | 118.70 | 10,417 |
06 May 2024 | 116.45 | 118.05 | 116.30 | 117.00 | 117.00 | 4,257 |
03 May 2024 | 114.85 | 117.00 | 114.85 | 115.75 | 115.75 | 4,122 |
02 May 2024 | 116.00 | 116.60 | 114.30 | 114.70 | 114.70 | 12,495 |
30 Apr 2024 | 119.90 | 119.90 | 114.50 | 114.85 | 114.85 | 21,907 |
29 Apr 2024 | 120.25 | 121.25 | 120.20 | 120.60 | 120.60 | 4,318 |
26 Apr 2024 | 119.70 | 120.60 | 119.45 | 120.15 | 120.15 | 1,830 |
25 Apr 2024 | 120.40 | 120.40 | 117.50 | 118.55 | 118.55 | 2,891 |
24 Apr 2024 | 121.65 | 122.15 | 119.80 | 122.15 | 122.15 | 9,513 |
23 Apr 2024 | 122.00 | 122.00 | 120.40 | 121.20 | 121.20 | 9,464 |
22 Apr 2024 | 121.50 | 121.95 | 119.80 | 121.25 | 121.25 | 7,670 |
19 Apr 2024 | 120.30 | 121.50 | 120.00 | 121.35 | 121.35 | 2,549 |
18 Apr 2024 | 121.75 | 123.20 | 121.00 | 122.20 | 122.20 | 1,702 |
17 Apr 2024 | 120.15 | 121.40 | 119.80 | 120.95 | 120.95 | 6,598 |
16 Apr 2024 | 122.10 | 122.25 | 120.10 | 120.55 | 120.55 | 9,914 |
15 Apr 2024 | 123.25 | 125.35 | 123.25 | 123.55 | 123.55 | 5,113 |
12 Apr 2024 | 123.70 | 125.50 | 123.10 | 123.40 | 123.40 | 3,937 |
11 Apr 2024 | 124.50 | 125.00 | 122.45 | 122.85 | 122.85 | 4,738 |
10 Apr 2024 | 125.60 | 126.75 | 123.35 | 124.15 | 124.15 | 6,090 |
09 Apr 2024 | 125.80 | 126.00 | 124.40 | 124.50 | 124.50 | 5,592 |
08 Apr 2024 | 126.90 | 127.85 | 126.15 | 126.25 | 126.25 | 10,523 |
05 Apr 2024 | 126.05 | 127.75 | 125.70 | 126.10 | 126.10 | 8,789 |
04 Apr 2024 | 125.20 | 128.50 | 125.15 | 128.20 | 128.20 | 18,305 |
03 Apr 2024 | 123.15 | 125.90 | 122.80 | 125.10 | 125.10 | 33,638 |
02 Apr 2024 | 124.15 | 124.15 | 122.10 | 122.55 | 122.55 | 6,993 |
28 Mar 2024 | 122.24 | 123.30 | 121.84 | 122.50 | 122.50 | 6,279 |
27 Mar 2024 | 120.48 | 122.00 | 120.24 | 122.00 | 122.00 | 5,792 |
26 Mar 2024 | 119.28 | 121.78 | 119.10 | 121.38 | 121.38 | 9,794 |
25 Mar 2024 | 117.90 | 119.44 | 117.90 | 119.28 | 119.28 | 7,938 |
22 Mar 2024 | 116.96 | 118.00 | 116.76 | 117.84 | 117.84 | 6,540 |
21 Mar 2024 | 118.96 | 119.30 | 117.00 | 118.00 | 118.00 | 4,050 |
20 Mar 2024 | 116.98 | 117.50 | 116.20 | 117.50 | 117.50 | 5,670 |
19 Mar 2024 | 115.60 | 117.54 | 115.56 | 117.44 | 117.44 | 9,038 |
18 Mar 2024 | 114.78 | 115.70 | 114.30 | 115.48 | 115.48 | 6,007 |
15 Mar 2024 | 113.58 | 114.90 | 113.46 | 113.92 | 113.92 | 6,410 |
14 Mar 2024 | 114.78 | 114.78 | 112.40 | 112.50 | 112.50 | 14,419 |
13 Mar 2024 | 120.98 | 121.14 | 114.00 | 114.48 | 114.48 | 38,186 |
12 Mar 2024 | 117.64 | 121.40 | 115.60 | 121.18 | 121.18 | 14,533 |
11 Mar 2024 | 116.50 | 117.50 | 115.96 | 117.50 | 117.50 | 6,265 |
08 Mar 2024 | 116.58 | 117.26 | 115.26 | 116.70 | 116.70 | 4,654 |
07 Mar 2024 | 116.50 | 116.78 | 114.78 | 116.60 | 116.60 | 9,281 |
06 Mar 2024 | 119.40 | 119.64 | 116.50 | 116.80 | 116.80 | 11,438 |
05 Mar 2024 | 120.60 | 120.60 | 118.10 | 119.40 | 119.40 | 15,637 |
04 Mar 2024 | 119.50 | 121.26 | 119.42 | 120.84 | 120.84 | 6,675 |
01 Mar 2024 | 125.90 | 128.00 | 118.56 | 119.40 | 119.40 | 35,614 |
29 Feb 2024 | 126.18 | 126.46 | 124.80 | 125.26 | 125.26 | 13,535 |
28 Feb 2024 | 123.84 | 125.82 | 123.84 | 125.72 | 125.72 | 13,713 |
27 Feb 2024 | 122.88 | 124.40 | 122.58 | 124.24 | 124.24 | 6,705 |
26 Feb 2024 | 124.16 | 124.16 | 122.46 | 123.20 | 123.20 | 8,392 |
23 Feb 2024 | 122.70 | 124.00 | 122.70 | 123.88 | 123.88 | 15,127 |
22 Feb 2024 | 120.14 | 123.50 | 120.02 | 122.70 | 122.70 | 18,907 |
21 Feb 2024 | 118.48 | 120.28 | 118.26 | 119.56 | 119.56 | 16,174 |
20 Feb 2024 | 119.76 | 120.46 | 117.56 | 118.24 | 118.24 | 6,208 |
19 Feb 2024 | 119.44 | 120.14 | 119.44 | 119.54 | 119.54 | 2,215 |
16 Feb 2024 | 119.94 | 120.76 | 119.54 | 119.64 | 119.64 | 5,402 |
15 Feb 2024 | 118.46 | 119.60 | 118.18 | 119.12 | 119.12 | 3,171 |
14 Feb 2024 | 118.12 | 118.72 | 117.16 | 117.52 | 117.52 | 4,913 |
13 Feb 2024 | 119.62 | 120.70 | 118.20 | 118.72 | 118.72 | 5,561 |
12 Feb 2024 | 118.82 | 120.20 | 118.40 | 119.76 | 119.76 | 11,503 |
09 Feb 2024 | 118.96 | 120.12 | 118.50 | 118.54 | 118.54 | 7,078 |
08 Feb 2024 | 118.54 | 118.88 | 117.70 | 118.58 | 118.58 | 3,776 |
07 Feb 2024 | 118.26 | 120.00 | 117.84 | 117.98 | 117.98 | 5,650 |
06 Feb 2024 | 119.70 | 119.70 | 116.64 | 118.08 | 118.08 | 6,110 |
05 Feb 2024 | 120.10 | 120.12 | 118.50 | 118.86 | 118.86 | 4,174 |
02 Feb 2024 | 119.00 | 120.86 | 119.00 | 119.96 | 119.96 | 4,737 |
01 Feb 2024 | 119.46 | 120.32 | 118.22 | 118.56 | 118.56 | 4,287 |
31 Jan 2024 | 116.34 | 120.54 | 116.34 | 119.98 | 119.98 | 14,958 |
30 Jan 2024 | 116.56 | 117.48 | 115.12 | 116.54 | 116.54 | 5,799 |
29 Jan 2024 | 115.56 | 115.84 | 114.56 | 115.50 | 115.50 | 1,771 |
26 Jan 2024 | 114.90 | 115.78 | 113.92 | 115.42 | 115.42 | 3,766 |
25 Jan 2024 | 115.70 | 115.90 | 113.44 | 114.22 | 114.22 | 7,753 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 107.28 | 108.40 | 107.26 | 107.80 | 107.80 | 4,286 |
19 Jan 2024 | 108.26 | 108.86 | 106.34 | 106.66 | 106.66 | 4,175 |
18 Jan 2024 | 108.90 | 109.40 | 108.20 | 108.50 | 108.50 | 3,412 |
17 Jan 2024 | 110.44 | 110.44 | 107.82 | 108.74 | 108.74 | 7,226 |
16 Jan 2024 | 111.26 | 111.44 | 110.36 | 111.46 | 111.46 | 2,606 |
15 Jan 2024 | 112.28 | 112.34 | 110.72 | 111.74 | 111.74 | 2,956 |
12 Jan 2024 | 113.34 | 113.44 | 111.42 | 113.00 | 113.00 | 6,100 |
11 Jan 2024 | 114.02 | 115.54 | 113.00 | 113.00 | 113.00 | 7,807 |
10 Jan 2024 | 113.34 | 114.70 | 113.22 | 113.66 | 113.66 | 7,032 |
09 Jan 2024 | 113.88 | 113.88 | 112.50 | 113.52 | 113.52 | 2,087 |
08 Jan 2024 | 112.84 | 113.78 | 112.60 | 113.78 | 113.78 | 4,019 |
05 Jan 2024 | 111.92 | 113.96 | 111.64 | 113.04 | 113.04 | 4,717 |
04 Jan 2024 | 111.30 | 113.00 | 111.12 | 112.66 | 112.66 | 7,243 |
03 Jan 2024 | 112.92 | 112.92 | 110.44 | 110.88 | 110.88 | 3,491 |
02 Jan 2024 | 112.50 | 114.56 | 112.00 | 113.36 | 113.36 | 3,911 |
29 Dec 2023 | 111.84 | 112.00 | 111.58 | 111.78 | 111.78 | 1,842 |
28 Dec 2023 | 112.78 | 112.78 | 111.80 | 112.02 | 112.02 | 1,207 |
27 Dec 2023 | 112.02 | 112.74 | 111.72 | 112.46 | 112.46 | 848 |
22 Dec 2023 | 112.14 | 113.38 | 112.14 | 112.82 | 112.82 | 1,962 |
21 Dec 2023 | 118.20 | 118.20 | 111.20 | 112.16 | 112.16 | 5,880 |
20 Dec 2023 | 115.00 | 115.38 | 113.50 | 113.66 | 113.66 | 3,629 |
19 Dec 2023 | 113.96 | 116.80 | 113.94 | 116.80 | 116.80 | 4,070 |
18 Dec 2023 | 115.02 | 115.44 | 113.94 | 114.30 | 114.30 | 2,985 |
15 Dec 2023 | 116.90 | 118.16 | 115.58 | 116.66 | 116.66 | 6,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |