Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 104.60 | 104.60 | 2,370,801 |
16 Apr 2024 | 102.30 | 104.70 | 102.30 | 103.40 | 103.40 | 3,531,582 |
15 Apr 2024 | 106.50 | 106.63 | 104.60 | 104.90 | 104.90 | 2,661,205 |
12 Apr 2024 | 106.80 | 107.90 | 105.70 | 105.70 | 105.70 | 3,033,964 |
11 Apr 2024 | 106.40 | 107.50 | 105.30 | 106.00 | 106.00 | 3,785,549 |
10 Apr 2024 | 107.50 | 108.60 | 105.60 | 106.20 | 106.20 | 3,492,593 |
09 Apr 2024 | 105.80 | 106.80 | 105.00 | 105.10 | 105.10 | 2,891,097 |
08 Apr 2024 | 102.40 | 106.30 | 102.40 | 106.20 | 106.20 | 3,499,658 |
05 Apr 2024 | 104.40 | 105.20 | 103.20 | 103.30 | 103.30 | 4,263,251 |
04 Apr 2024 | 104.10 | 106.61 | 103.76 | 105.80 | 105.80 | 4,330,994 |
03 Apr 2024 | 104.20 | 106.51 | 104.20 | 105.20 | 105.20 | 2,606,158 |
02 Apr 2024 | 105.60 | 106.90 | 103.80 | 104.80 | 104.80 | 5,643,625 |
28 Mar 2024 | 105.70 | 109.10 | 104.20 | 105.80 | 105.80 | 5,790,703 |
27 Mar 2024 | 102.60 | 105.80 | 101.90 | 104.80 | 104.80 | 5,934,938 |
26 Mar 2024 | 100.40 | 103.40 | 99.95 | 102.70 | 102.70 | 4,885,305 |
25 Mar 2024 | 99.90 | 102.15 | 99.90 | 101.20 | 101.20 | 5,190,210 |
22 Mar 2024 | 97.15 | 99.90 | 96.95 | 99.90 | 99.90 | 4,235,715 |
21 Mar 2024 | 95.00 | 98.45 | 94.60 | 97.75 | 97.75 | 4,284,794 |
20 Mar 2024 | 90.95 | 93.50 | 90.80 | 93.05 | 93.05 | 2,748,347 |
19 Mar 2024 | 94.30 | 94.30 | 90.70 | 90.70 | 90.70 | 7,420,767 |
18 Mar 2024 | 95.00 | 95.00 | 93.50 | 94.45 | 94.45 | 2,415,509 |
15 Mar 2024 | 93.35 | 95.10 | 93.35 | 94.35 | 94.35 | 6,847,646 |
14 Mar 2024 | 94.40 | 94.40 | 92.70 | 93.35 | 93.35 | 3,040,758 |
13 Mar 2024 | 94.80 | 96.90 | 93.70 | 93.95 | 93.95 | 5,418,756 |
12 Mar 2024 | 94.85 | 97.70 | 94.80 | 95.05 | 95.05 | 2,960,477 |
11 Mar 2024 | 95.05 | 95.95 | 93.75 | 93.85 | 93.85 | 2,523,361 |
08 Mar 2024 | 95.10 | 95.85 | 92.85 | 95.75 | 95.75 | 4,286,290 |
07 Mar 2024 | 97.30 | 97.30 | 94.40 | 94.40 | 94.40 | 3,950,858 |
06 Mar 2024 | 96.80 | 99.10 | 96.50 | 97.00 | 97.00 | 3,584,135 |
05 Mar 2024 | 96.70 | 97.10 | 95.70 | 96.50 | 96.50 | 2,536,782 |
04 Mar 2024 | 97.55 | 98.15 | 96.20 | 96.40 | 96.40 | 3,517,580 |
01 Mar 2024 | 95.40 | 97.70 | 95.21 | 97.15 | 97.15 | 5,555,874 |
29 Feb 2024 | 94.90 | 95.80 | 93.85 | 94.85 | 94.85 | 5,069,524 |
28 Feb 2024 | 95.15 | 95.85 | 93.70 | 94.25 | 94.25 | 2,083,869 |
27 Feb 2024 | 93.25 | 95.20 | 92.85 | 94.75 | 94.75 | 1,905,229 |
26 Feb 2024 | 94.70 | 95.60 | 93.45 | 94.80 | 94.80 | 2,434,449 |
23 Feb 2024 | 93.70 | 94.85 | 91.25 | 94.85 | 94.85 | 3,442,206 |
22 Feb 2024 | 93.20 | 95.30 | 93.20 | 93.25 | 93.25 | 6,471,770 |
21 Feb 2024 | 93.85 | 94.20 | 91.80 | 94.10 | 94.10 | 4,283,851 |
20 Feb 2024 | 95.00 | 95.00 | 90.20 | 93.75 | 93.75 | 10,033,481 |
19 Feb 2024 | 96.00 | 96.00 | 94.55 | 95.90 | 95.90 | 2,899,960 |
16 Feb 2024 | 99.25 | 99.80 | 95.94 | 96.30 | 96.30 | 4,679,200 |
15 Feb 2024 | 100.90 | 100.90 | 99.35 | 99.50 | 99.50 | 3,002,025 |
14 Feb 2024 | 98.40 | 101.70 | 98.40 | 100.70 | 100.70 | 4,179,424 |
13 Feb 2024 | 101.70 | 102.40 | 98.35 | 98.70 | 98.70 | 3,617,090 |
12 Feb 2024 | 102.00 | 103.20 | 101.60 | 102.70 | 102.70 | 5,542,753 |
09 Feb 2024 | 104.00 | 104.30 | 102.20 | 102.20 | 102.20 | 3,927,810 |
08 Feb 2024 | 106.00 | 106.20 | 103.90 | 103.90 | 103.90 | 3,390,847 |
07 Feb 2024 | 106.90 | 107.40 | 105.30 | 105.30 | 105.30 | 3,979,961 |
06 Feb 2024 | 106.10 | 107.30 | 104.40 | 107.00 | 107.00 | 5,242,479 |
05 Feb 2024 | 110.80 | 111.30 | 106.50 | 106.50 | 106.50 | 5,898,503 |
02 Feb 2024 | 112.60 | 113.10 | 110.90 | 111.40 | 111.40 | 3,643,855 |
01 Feb 2024 | 113.00 | 118.00 | 110.80 | 110.80 | 110.80 | 4,318,485 |
31 Jan 2024 | 114.20 | 115.30 | 110.00 | 112.20 | 112.20 | 5,346,700 |
30 Jan 2024 | 122.90 | 122.90 | 114.30 | 114.30 | 114.30 | 4,107,819 |
29 Jan 2024 | 124.80 | 125.20 | 120.00 | 120.50 | 120.50 | 1,992,170 |
26 Jan 2024 | 123.80 | 126.20 | 123.30 | 125.40 | 125.40 | 2,443,012 |
25 Jan 2024 | 124.10 | 124.90 | 122.80 | 123.40 | 123.40 | 1,727,504 |
24 Jan 2024 | 125.30 | 125.90 | 123.70 | 124.90 | 124.90 | 1,395,909 |
23 Jan 2024 | 128.00 | 128.50 | 125.30 | 125.30 | 125.30 | 4,491,042 |
22 Jan 2024 | 128.00 | 128.90 | 126.80 | 127.40 | 127.40 | 2,853,607 |
19 Jan 2024 | 129.50 | 129.50 | 126.60 | 126.70 | 126.70 | 1,405,164 |
18 Jan 2024 | 129.40 | 129.40 | 126.20 | 127.30 | 127.30 | 1,702,273 |
17 Jan 2024 | 127.90 | 127.90 | 124.60 | 126.70 | 126.70 | 2,433,285 |
16 Jan 2024 | 129.70 | 130.60 | 127.90 | 128.70 | 128.70 | 1,994,438 |
15 Jan 2024 | 132.27 | 132.40 | 129.90 | 130.50 | 130.50 | 1,328,596 |
12 Jan 2024 | 128.70 | 131.60 | 128.00 | 131.60 | 131.60 | 1,950,560 |
11 Jan 2024 | 131.90 | 132.50 | 129.20 | 129.70 | 129.70 | 1,899,157 |
10 Jan 2024 | 129.20 | 130.60 | 128.30 | 129.80 | 129.80 | 1,647,375 |
09 Jan 2024 | 130.20 | 131.50 | 127.80 | 129.40 | 129.40 | 2,090,859 |
08 Jan 2024 | 126.20 | 128.10 | 124.74 | 128.10 | 128.10 | 1,302,499 |
05 Jan 2024 | 126.70 | 127.00 | 124.40 | 126.00 | 126.00 | 1,622,826 |
04 Jan 2024 | 128.60 | 129.20 | 127.40 | 127.80 | 127.80 | 1,444,594 |
03 Jan 2024 | 128.50 | 130.60 | 127.60 | 128.50 | 128.50 | 1,783,161 |
02 Jan 2024 | 130.00 | 131.80 | 129.50 | 129.70 | 129.70 | 1,822,246 |
29 Dec 2023 | 129.90 | 131.20 | 129.40 | 130.20 | 130.20 | 735,075 |
28 Dec 2023 | 129.80 | 130.60 | 128.50 | 129.40 | 129.40 | 1,169,103 |
27 Dec 2023 | 129.70 | 130.70 | 128.70 | 129.80 | 129.80 | 1,913,081 |
22 Dec 2023 | 130.30 | 130.30 | 127.50 | 129.50 | 129.50 | 883,858 |
21 Dec 2023 | 129.40 | 130.80 | 126.90 | 127.70 | 127.70 | 2,323,945 |
20 Dec 2023 | 130.00 | 130.50 | 127.90 | 129.80 | 129.80 | 3,153,581 |
19 Dec 2023 | 123.20 | 127.60 | 123.20 | 127.60 | 127.60 | 2,880,130 |
18 Dec 2023 | 121.20 | 125.00 | 120.45 | 125.00 | 125.00 | 4,043,711 |
15 Dec 2023 | 120.30 | 123.10 | 120.00 | 121.80 | 121.80 | 6,951,343 |
14 Dec 2023 | 116.10 | 120.50 | 115.70 | 120.50 | 120.50 | 2,843,699 |
13 Dec 2023 | 115.70 | 116.10 | 114.57 | 115.30 | 115.30 | 1,839,368 |
12 Dec 2023 | 116.00 | 117.50 | 113.90 | 114.80 | 114.80 | 2,140,675 |
11 Dec 2023 | 116.00 | 117.50 | 114.28 | 115.80 | 115.80 | 1,564,843 |
08 Dec 2023 | 113.50 | 117.20 | 112.90 | 116.00 | 116.00 | 3,919,101 |
07 Dec 2023 | 112.40 | 113.20 | 111.00 | 113.10 | 113.10 | 2,452,576 |
06 Dec 2023 | 111.90 | 113.00 | 111.40 | 111.90 | 111.90 | 1,605,450 |
05 Dec 2023 | 109.20 | 112.50 | 109.10 | 111.30 | 111.30 | 1,670,610 |
04 Dec 2023 | 112.10 | 112.80 | 109.10 | 109.50 | 109.50 | 2,145,611 |
01 Dec 2023 | 110.90 | 112.80 | 109.10 | 111.50 | 111.50 | 3,474,430 |
30 Nov 2023 | 112.00 | 113.30 | 109.50 | 109.50 | 109.50 | 4,703,534 |
29 Nov 2023 | 112.00 | 112.30 | 111.40 | 111.80 | 111.80 | 993,853 |
28 Nov 2023 | 112.00 | 112.80 | 111.20 | 112.40 | 112.40 | 1,966,753 |
27 Nov 2023 | 113.70 | 114.00 | 111.30 | 113.10 | 113.10 | 1,795,281 |
24 Nov 2023 | 113.00 | 115.00 | 111.00 | 112.30 | 112.30 | 2,219,887 |
23 Nov 2023 | 111.90 | 112.60 | 111.40 | 112.30 | 112.30 | 2,359,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |