Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 29,000 |
02 May 2024 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 31,000 |
30 Apr 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 29,000 |
29 Apr 2024 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 53,000 |
26 Apr 2024 | 106.50 | 108.00 | 103.00 | 104.50 | 104.50 | 100,000 |
25 Apr 2024 | 107.00 | 109.00 | 105.50 | 106.00 | 106.00 | 56,000 |
24 Apr 2024 | 113.00 | 113.00 | 108.00 | 108.50 | 108.50 | 101,000 |
23 Apr 2024 | 106.00 | 110.00 | 104.50 | 110.00 | 110.00 | 42,000 |
22 Apr 2024 | 107.50 | 107.50 | 104.00 | 105.00 | 105.00 | 36,000 |
19 Apr 2024 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 110,000 |
18 Apr 2024 | 108.50 | 109.00 | 106.00 | 108.50 | 108.50 | 60,000 |
17 Apr 2024 | 105.00 | 111.00 | 105.00 | 109.50 | 109.50 | 163,000 |
16 Apr 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 105,000 |
15 Apr 2024 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | 109,000 |
12 Apr 2024 | 112.00 | 112.00 | 108.50 | 110.00 | 110.00 | 117,000 |
11 Apr 2024 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 248,000 |
10 Apr 2024 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 261,000 |
09 Apr 2024 | 110.00 | 118.00 | 107.00 | 107.50 | 107.50 | 1,130,000 |
08 Apr 2024 | 107.50 | 110.50 | 106.00 | 107.50 | 107.50 | 156,000 |
03 Apr 2024 | 103.00 | 106.50 | 102.50 | 104.50 | 104.50 | 43,000 |
02 Apr 2024 | 106.50 | 108.50 | 104.50 | 104.50 | 104.50 | 79,000 |
01 Apr 2024 | 103.00 | 109.00 | 102.50 | 107.50 | 107.50 | 122,000 |
29 Mar 2024 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 45,000 |
28 Mar 2024 | 104.50 | 106.00 | 101.50 | 101.50 | 101.50 | 44,000 |
27 Mar 2024 | 100.50 | 104.50 | 100.00 | 104.00 | 104.00 | 132,000 |
26 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
25 Mar 2024 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 32,000 |
22 Mar 2024 | 105.00 | 105.00 | 101.00 | 102.50 | 102.50 | 37,000 |
21 Mar 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 62,000 |
20 Mar 2024 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | 121,000 |
19 Mar 2024 | 103.50 | 105.50 | 101.00 | 102.50 | 102.50 | 140,000 |
18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
15 Mar 2024 | 107.00 | 107.50 | 104.50 | 107.00 | 107.00 | 72,000 |
14 Mar 2024 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 68,000 |
13 Mar 2024 | 115.50 | 115.50 | 106.50 | 109.00 | 109.00 | 311,000 |
12 Mar 2024 | 111.00 | 114.00 | 110.00 | 112.50 | 112.50 | 169,000 |
11 Mar 2024 | 111.00 | 115.50 | 110.00 | 112.50 | 112.50 | 131,000 |
08 Mar 2024 | 120.50 | 120.50 | 112.00 | 113.50 | 113.50 | 312,000 |
07 Mar 2024 | 125.00 | 125.00 | 118.50 | 121.00 | 121.00 | 274,000 |
06 Mar 2024 | 125.00 | 127.00 | 123.50 | 123.50 | 123.50 | 141,000 |
05 Mar 2024 | 127.00 | 129.50 | 123.00 | 125.00 | 125.00 | 290,000 |
04 Mar 2024 | 125.00 | 132.50 | 124.50 | 128.50 | 128.50 | 530,000 |
01 Mar 2024 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | 112,000 |
29 Feb 2024 | 124.50 | 125.50 | 121.50 | 124.50 | 124.50 | 141,000 |
27 Feb 2024 | 129.50 | 129.50 | 123.50 | 125.00 | 125.00 | 211,000 |
26 Feb 2024 | 129.50 | 132.00 | 127.50 | 129.00 | 129.00 | 271,000 |
23 Feb 2024 | 133.50 | 133.50 | 127.00 | 128.50 | 128.50 | 281,000 |
22 Feb 2024 | 140.00 | 144.50 | 133.00 | 133.00 | 133.00 | 461,000 |
21 Feb 2024 | 133.00 | 141.50 | 132.50 | 138.50 | 138.50 | 488,000 |
20 Feb 2024 | 136.00 | 142.50 | 131.50 | 132.00 | 132.00 | 402,000 |
19 Feb 2024 | 137.50 | 138.00 | 133.00 | 135.50 | 135.50 | 206,000 |
16 Feb 2024 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 375,000 |
15 Feb 2024 | 141.00 | 143.00 | 134.00 | 134.50 | 134.50 | 725,000 |
05 Feb 2024 | 143.00 | 148.00 | 129.50 | 130.50 | 130.50 | 1,214,000 |
02 Feb 2024 | 128.00 | 138.50 | 128.00 | 138.50 | 138.50 | 928,000 |
01 Feb 2024 | 136.50 | 146.00 | 126.00 | 126.00 | 126.00 | 1,149,000 |
31 Jan 2024 | 128.00 | 136.50 | 127.50 | 136.50 | 136.50 | 1,248,000 |
30 Jan 2024 | 116.00 | 124.50 | 116.00 | 124.50 | 124.50 | 365,000 |
29 Jan 2024 | 113.50 | 114.50 | 111.50 | 113.50 | 113.50 | 46,000 |
26 Jan 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 70,000 |
25 Jan 2024 | 116.50 | 119.00 | 116.00 | 116.00 | 116.00 | 35,000 |
24 Jan 2024 | 116.00 | 117.50 | 114.00 | 115.50 | 115.50 | 46,000 |
23 Jan 2024 | 115.50 | 116.00 | 113.00 | 115.50 | 115.50 | 71,000 |
22 Jan 2024 | 116.00 | 121.50 | 113.50 | 113.50 | 113.50 | 132,000 |
19 Jan 2024 | 115.50 | 117.00 | 109.00 | 114.00 | 114.00 | 152,000 |
18 Jan 2024 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 72,000 |
17 Jan 2024 | 122.00 | 123.00 | 114.00 | 115.50 | 115.50 | 149,000 |
16 Jan 2024 | 119.50 | 123.50 | 119.50 | 122.00 | 122.00 | 56,000 |
15 Jan 2024 | 121.00 | 125.00 | 120.00 | 120.50 | 120.50 | 98,000 |
12 Jan 2024 | 126.50 | 126.50 | 119.50 | 120.00 | 120.00 | 187,000 |
11 Jan 2024 | 124.00 | 128.50 | 122.00 | 126.00 | 126.00 | 177,000 |
10 Jan 2024 | 124.50 | 128.00 | 122.00 | 122.00 | 122.00 | 132,000 |
09 Jan 2024 | 137.00 | 138.00 | 127.00 | 127.00 | 127.00 | 259,000 |
08 Jan 2024 | 139.00 | 146.00 | 136.50 | 137.00 | 137.00 | 678,000 |
05 Jan 2024 | 130.00 | 133.00 | 129.50 | 133.00 | 133.00 | 99,000 |
04 Jan 2024 | 130.00 | 130.00 | 125.00 | 129.50 | 129.50 | 82,000 |
03 Jan 2024 | 125.00 | 131.50 | 117.50 | 128.00 | 128.00 | 228,000 |
02 Jan 2024 | 127.50 | 129.00 | 125.50 | 126.00 | 126.00 | 50,000 |
29 Dec 2023 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | 35,000 |
28 Dec 2023 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 59,000 |
27 Dec 2023 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 47,000 |
26 Dec 2023 | 131.50 | 132.50 | 126.00 | 131.50 | 131.50 | 97,000 |
25 Dec 2023 | 135.00 | 138.00 | 126.50 | 130.50 | 130.50 | 78,000 |
22 Dec 2023 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | 67,000 |
21 Dec 2023 | 140.00 | 145.50 | 140.00 | 140.00 | 140.00 | 52,000 |
20 Dec 2023 | 144.00 | 144.50 | 143.00 | 144.00 | 144.00 | 44,000 |
19 Dec 2023 | 152.50 | 152.50 | 141.00 | 143.00 | 143.00 | 186,000 |
18 Dec 2023 | 145.00 | 155.50 | 145.00 | 152.50 | 152.50 | 203,000 |
15 Dec 2023 | 142.50 | 144.50 | 138.50 | 144.00 | 144.00 | 100,000 |
14 Dec 2023 | 146.00 | 146.00 | 139.50 | 139.50 | 139.50 | 120,000 |
13 Dec 2023 | 139.00 | 147.50 | 138.00 | 145.50 | 145.50 | 126,000 |
12 Dec 2023 | 153.50 | 154.00 | 142.00 | 146.00 | 146.00 | 309,000 |
11 Dec 2023 | 151.00 | 153.50 | 147.50 | 153.50 | 153.50 | 279,000 |
08 Dec 2023 | 147.50 | 153.50 | 144.00 | 153.50 | 153.50 | 300,000 |
07 Dec 2023 | 144.00 | 148.00 | 142.00 | 143.00 | 143.00 | 162,000 |
06 Dec 2023 | 139.00 | 149.00 | 139.00 | 146.00 | 146.00 | 261,000 |
05 Dec 2023 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 137,000 |
04 Dec 2023 | 144.00 | 144.00 | 136.00 | 140.00 | 140.00 | 151,000 |
01 Dec 2023 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 134,000 |
30 Nov 2023 | 142.00 | 147.50 | 140.00 | 147.50 | 147.50 | 169,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |