Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 113.20 | 115.60 | 113.20 | 115.00 | 115.00 | 4,741 |
25 Apr 2024 | 116.40 | 116.40 | 112.40 | 113.20 | 113.20 | 5,090 |
24 Apr 2024 | 116.80 | 116.80 | 114.00 | 115.60 | 115.60 | 5,918 |
23 Apr 2024 | 117.80 | 117.80 | 114.40 | 116.00 | 116.00 | 3,578 |
22 Apr 2024 | 117.20 | 117.40 | 116.60 | 116.80 | 116.80 | 2,550 |
19 Apr 2024 | 116.00 | 117.00 | 115.40 | 116.00 | 116.00 | 2,901 |
18 Apr 2024 | 117.00 | 117.60 | 115.80 | 117.00 | 117.00 | 2,731 |
17 Apr 2024 | 116.60 | 118.00 | 116.00 | 117.00 | 117.00 | 4,543 |
16 Apr 2024 | 117.80 | 117.80 | 115.60 | 116.40 | 116.40 | 4,985 |
15 Apr 2024 | 124.80 | 124.80 | 119.60 | 119.80 | 119.80 | 4,874 |
12 Apr 2024 | 124.20 | 125.60 | 123.80 | 123.80 | 123.80 | 9,649 |
11 Apr 2024 | 125.00 | 127.60 | 124.20 | 125.00 | 125.00 | 6,335 |
10 Apr 2024 | 123.00 | 126.00 | 122.80 | 124.00 | 124.00 | 4,258 |
09 Apr 2024 | 121.00 | 125.60 | 120.80 | 123.60 | 123.60 | 5,528 |
08 Apr 2024 | 119.40 | 122.00 | 119.40 | 121.80 | 121.80 | 4,395 |
05 Apr 2024 | 117.60 | 120.40 | 117.00 | 120.40 | 120.40 | 5,214 |
04 Apr 2024 | 118.00 | 118.40 | 117.60 | 118.40 | 118.40 | 8,445 |
03 Apr 2024 | 119.00 | 120.00 | 116.80 | 118.40 | 118.40 | 4,776 |
02 Apr 2024 | 120.20 | 120.40 | 119.00 | 119.80 | 119.80 | 3,409 |
28 Mar 2024 | 120.80 | 120.80 | 119.00 | 120.20 | 120.20 | 5,211 |
27 Mar 2024 | 120.20 | 120.60 | 119.60 | 120.20 | 120.20 | 4,774 |
26 Mar 2024 | 120.00 | 120.60 | 118.80 | 119.40 | 119.40 | 6,552 |
25 Mar 2024 | 120.60 | 121.00 | 119.40 | 119.80 | 119.80 | 4,323 |
22 Mar 2024 | 121.40 | 122.80 | 120.20 | 121.00 | 121.00 | 4,463 |
21 Mar 2024 | 123.00 | 124.60 | 121.60 | 121.60 | 121.60 | 6,580 |
20 Mar 2024 | 121.80 | 123.40 | 120.60 | 123.00 | 123.00 | 12,175 |
19 Mar 2024 | 119.20 | 122.20 | 117.40 | 120.00 | 120.00 | 11,965 |
18 Mar 2024 | 110.80 | 112.00 | 110.40 | 111.20 | 111.20 | 5,250 |
15 Mar 2024 | 108.60 | 111.00 | 108.40 | 109.80 | 109.80 | 6,688 |
14 Mar 2024 | 110.20 | 110.20 | 108.00 | 108.00 | 108.00 | 2,328 |
13 Mar 2024 | 109.20 | 112.00 | 109.20 | 109.80 | 109.80 | 2,745 |
12 Mar 2024 | 106.60 | 109.00 | 106.20 | 109.00 | 109.00 | 5,783 |
11 Mar 2024 | 107.20 | 107.20 | 106.20 | 106.60 | 106.60 | 2,566 |
08 Mar 2024 | 106.40 | 107.40 | 105.20 | 107.40 | 107.40 | 5,433 |
07 Mar 2024 | 105.80 | 107.00 | 105.80 | 106.40 | 106.40 | 2,733 |
06 Mar 2024 | 107.00 | 108.00 | 105.20 | 107.00 | 107.00 | 3,645 |
05 Mar 2024 | 109.00 | 109.20 | 107.00 | 107.40 | 107.40 | 4,121 |
04 Mar 2024 | 110.00 | 110.40 | 109.00 | 109.60 | 109.60 | 1,762 |
01 Mar 2024 | 109.40 | 110.00 | 108.80 | 109.40 | 109.40 | 4,594 |
29 Feb 2024 | 108.20 | 108.80 | 108.00 | 108.80 | 108.80 | 6,330 |
28 Feb 2024 | 109.40 | 109.40 | 107.60 | 108.40 | 108.40 | 2,105 |
27 Feb 2024 | 109.20 | 109.20 | 108.20 | 108.60 | 108.60 | 1,249 |
26 Feb 2024 | 108.40 | 108.80 | 108.00 | 108.40 | 108.40 | 3,357 |
23 Feb 2024 | 108.80 | 110.00 | 107.60 | 109.20 | 109.20 | 2,185 |
22 Feb 2024 | 108.80 | 109.40 | 108.00 | 108.60 | 108.60 | 7,974 |
21 Feb 2024 | 110.40 | 110.40 | 107.80 | 108.00 | 108.00 | 5,137 |
20 Feb 2024 | 111.00 | 111.80 | 110.00 | 111.00 | 111.00 | 1,921 |
19 Feb 2024 | 111.00 | 111.40 | 110.40 | 110.60 | 110.60 | 2,920 |
16 Feb 2024 | 110.00 | 111.60 | 110.00 | 111.20 | 111.20 | 1,993 |
15 Feb 2024 | 110.00 | 111.80 | 108.80 | 109.80 | 109.80 | 4,292 |
14 Feb 2024 | 108.20 | 110.00 | 108.20 | 109.80 | 109.80 | 3,579 |
13 Feb 2024 | 109.60 | 110.00 | 108.00 | 108.60 | 108.60 | 1,831 |
12 Feb 2024 | 110.80 | 110.80 | 109.80 | 110.00 | 110.00 | 8,269 |
09 Feb 2024 | 111.60 | 111.80 | 110.20 | 110.20 | 110.20 | 6,098 |
08 Feb 2024 | 110.80 | 111.80 | 110.40 | 111.00 | 111.00 | 4,960 |
07 Feb 2024 | 111.20 | 112.00 | 110.20 | 110.20 | 110.20 | 2,780 |
06 Feb 2024 | 110.60 | 111.80 | 110.40 | 111.80 | 111.80 | 3,976 |
05 Feb 2024 | 112.00 | 112.00 | 109.80 | 110.60 | 110.60 | 2,505 |
02 Feb 2024 | 113.40 | 113.40 | 111.80 | 111.80 | 111.80 | 2,717 |
01 Feb 2024 | 112.00 | 113.00 | 111.80 | 112.60 | 112.60 | 2,465 |
31 Jan 2024 | 112.40 | 113.20 | 111.80 | 112.00 | 112.00 | 3,982 |
30 Jan 2024 | 113.40 | 113.40 | 112.00 | 112.60 | 112.60 | 3,247 |
29 Jan 2024 | 112.00 | 113.60 | 111.60 | 113.40 | 113.40 | 2,321 |
26 Jan 2024 | 113.20 | 113.60 | 112.80 | 113.00 | 113.00 | 3,796 |
25 Jan 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 113.40 | 2,435 |
24 Jan 2024 | 113.80 | 113.80 | 111.60 | 113.20 | 113.20 | 2,590 |
23 Jan 2024 | 112.40 | 113.60 | 111.40 | 111.40 | 111.40 | 1,155 |
22 Jan 2024 | 112.00 | 113.20 | 111.80 | 112.20 | 112.20 | 2,744 |
19 Jan 2024 | 113.40 | 113.40 | 112.00 | 112.20 | 112.20 | 1,132 |
18 Jan 2024 | 112.00 | 114.80 | 112.00 | 113.00 | 113.00 | 4,497 |
17 Jan 2024 | 109.00 | 112.60 | 109.00 | 112.00 | 112.00 | 2,732 |
16 Jan 2024 | 111.20 | 112.40 | 110.00 | 111.00 | 111.00 | 6,725 |
15 Jan 2024 | 112.60 | 113.20 | 109.60 | 111.20 | 111.20 | 7,929 |
12 Jan 2024 | 113.40 | 114.80 | 113.00 | 113.40 | 113.40 | 2,403 |
11 Jan 2024 | 114.20 | 114.60 | 112.60 | 112.60 | 112.60 | 3,849 |
10 Jan 2024 | 117.40 | 117.40 | 113.20 | 114.20 | 114.20 | 5,529 |
09 Jan 2024 | 119.00 | 119.00 | 116.00 | 116.40 | 116.40 | 4,540 |
08 Jan 2024 | 118.80 | 120.40 | 116.60 | 119.00 | 119.00 | 11,876 |
05 Jan 2024 | 118.40 | 118.80 | 116.00 | 117.60 | 117.60 | 2,174 |
04 Jan 2024 | 118.80 | 119.80 | 118.60 | 119.60 | 119.60 | 2,472 |
03 Jan 2024 | 122.60 | 122.60 | 118.60 | 118.60 | 118.60 | 3,774 |
02 Jan 2024 | 123.80 | 124.20 | 120.60 | 121.80 | 121.80 | 2,457 |
29 Dec 2023 | 122.80 | 123.80 | 122.60 | 123.00 | 123.00 | 902 |
28 Dec 2023 | 124.00 | 124.80 | 122.80 | 122.80 | 122.80 | 1,753 |
27 Dec 2023 | 121.00 | 125.00 | 121.00 | 124.20 | 124.20 | 5,596 |
22 Dec 2023 | 121.20 | 122.40 | 120.00 | 122.40 | 122.40 | 4,214 |
21 Dec 2023 | 120.60 | 121.20 | 119.20 | 121.00 | 121.00 | 3,396 |
20 Dec 2023 | 121.60 | 121.60 | 120.00 | 121.40 | 121.40 | 6,080 |
19 Dec 2023 | 121.00 | 122.60 | 121.00 | 121.60 | 121.60 | 3,844 |
18 Dec 2023 | 121.00 | 121.00 | 119.40 | 120.60 | 120.60 | 4,973 |
15 Dec 2023 | 121.60 | 121.60 | 119.40 | 120.60 | 120.60 | 3,279 |
14 Dec 2023 | 119.00 | 122.00 | 119.00 | 120.60 | 120.60 | 4,715 |
13 Dec 2023 | 119.00 | 119.80 | 117.80 | 117.80 | 117.80 | 5,579 |
12 Dec 2023 | 119.20 | 119.20 | 117.80 | 118.40 | 118.40 | 2,503 |
11 Dec 2023 | 120.80 | 121.20 | 119.00 | 120.00 | 120.00 | 2,416 |
08 Dec 2023 | 118.00 | 121.60 | 117.80 | 120.80 | 120.80 | 4,543 |
07 Dec 2023 | 119.20 | 119.20 | 116.80 | 117.60 | 117.60 | 5,673 |
06 Dec 2023 | 120.60 | 121.00 | 119.20 | 119.60 | 119.60 | 3,394 |
05 Dec 2023 | 120.60 | 121.40 | 119.40 | 120.00 | 120.00 | 4,839 |
04 Dec 2023 | 123.20 | 123.20 | 119.00 | 119.40 | 119.40 | 2,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |