Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 126.50 | 126.50 | 123.80 | 124.40 | 124.40 | 118,365 |
24 Apr 2024 | 128.80 | 128.80 | 126.00 | 126.50 | 126.50 | 208,450 |
23 Apr 2024 | 127.90 | 129.80 | 126.20 | 128.70 | 128.70 | 246,240 |
22 Apr 2024 | 125.00 | 128.00 | 124.70 | 127.50 | 127.50 | 229,802 |
19 Apr 2024 | 124.00 | 126.10 | 122.90 | 125.60 | 125.60 | 148,646 |
18 Apr 2024 | 126.20 | 127.60 | 123.40 | 125.60 | 125.60 | 185,929 |
17 Apr 2024 | 127.30 | 128.10 | 125.40 | 126.20 | 126.20 | 126,778 |
16 Apr 2024 | 127.60 | 129.10 | 126.10 | 127.30 | 127.30 | 233,099 |
15 Apr 2024 | 124.60 | 129.00 | 124.60 | 128.60 | 128.60 | 194,181 |
12 Apr 2024 | 127.50 | 129.80 | 124.60 | 124.60 | 124.60 | 220,043 |
11 Apr 2024 | 123.90 | 126.60 | 122.90 | 126.00 | 126.00 | 223,541 |
10 Apr 2024 | 122.90 | 124.20 | 122.20 | 123.80 | 123.80 | 140,178 |
09 Apr 2024 | 124.00 | 125.10 | 122.80 | 122.90 | 122.90 | 114,418 |
08 Apr 2024 | 122.90 | 125.00 | 121.10 | 124.70 | 124.70 | 193,825 |
05 Apr 2024 | 121.50 | 123.80 | 120.80 | 123.80 | 123.80 | 112,313 |
04 Apr 2024 | 123.60 | 124.50 | 122.10 | 122.10 | 122.10 | 230,543 |
03 Apr 2024 | 122.10 | 124.40 | 121.60 | 124.30 | 124.30 | 171,473 |
02 Apr 2024 | 124.50 | 124.50 | 119.60 | 122.40 | 122.40 | 448,068 |
27 Mar 2024 | 123.90 | 124.30 | 122.10 | 124.10 | 124.10 | 254,733 |
26 Mar 2024 | 124.10 | 124.90 | 123.40 | 123.90 | 123.90 | 312,940 |
25 Mar 2024 | 127.80 | 127.80 | 124.50 | 125.00 | 125.00 | 159,078 |
22 Mar 2024 | 128.40 | 129.10 | 127.20 | 127.80 | 127.80 | 141,374 |
21 Mar 2024 | 128.50 | 130.20 | 125.70 | 128.40 | 128.40 | 260,965 |
20 Mar 2024 | 129.50 | 130.20 | 127.50 | 127.80 | 127.80 | 194,639 |
19 Mar 2024 | 129.00 | 130.40 | 128.50 | 129.50 | 129.50 | 213,706 |
18 Mar 2024 | 127.00 | 130.00 | 126.30 | 129.20 | 129.20 | 176,659 |
15 Mar 2024 | 128.60 | 129.20 | 127.00 | 127.40 | 127.40 | 186,142 |
14 Mar 2024 | 129.90 | 130.70 | 128.40 | 129.20 | 129.20 | 154,417 |
13 Mar 2024 | 130.50 | 130.60 | 128.00 | 130.40 | 130.40 | 171,247 |
12 Mar 2024 | 129.60 | 130.80 | 129.30 | 130.80 | 130.80 | 310,303 |
11 Mar 2024 | 131.00 | 132.20 | 128.40 | 129.70 | 129.70 | 196,437 |
08 Mar 2024 | 131.90 | 132.80 | 130.30 | 131.90 | 131.90 | 245,471 |
07 Mar 2024 | 131.00 | 132.60 | 130.00 | 132.20 | 132.20 | 383,680 |
06 Mar 2024 | 132.00 | 132.30 | 129.40 | 131.60 | 131.60 | 241,142 |
05 Mar 2024 | 131.50 | 134.50 | 131.00 | 132.10 | 132.10 | 399,024 |
04 Mar 2024 | 131.10 | 132.90 | 130.40 | 131.40 | 131.40 | 305,170 |
01 Mar 2024 | 129.40 | 131.60 | 127.90 | 130.40 | 130.40 | 400,324 |
29 Feb 2024 | 130.80 | 131.50 | 127.90 | 128.50 | 128.50 | 216,068 |
28 Feb 2024 | 127.00 | 132.20 | 126.80 | 130.20 | 130.20 | 358,532 |
27 Feb 2024 | 130.50 | 130.60 | 127.80 | 128.20 | 128.20 | 191,257 |
26 Feb 2024 | 129.00 | 130.90 | 128.60 | 130.40 | 130.40 | 238,860 |
23 Feb 2024 | 131.30 | 131.60 | 126.50 | 129.00 | 129.00 | 236,826 |
22 Feb 2024 | 133.00 | 133.00 | 130.60 | 131.30 | 131.30 | 156,380 |
21 Feb 2024 | 130.30 | 131.80 | 129.20 | 131.80 | 131.80 | 308,520 |
20 Feb 2024 | 129.50 | 132.50 | 129.00 | 130.80 | 130.80 | 400,436 |
19 Feb 2024 | 128.40 | 129.20 | 126.70 | 128.50 | 128.50 | 253,959 |
16 Feb 2024 | 129.10 | 130.40 | 125.00 | 128.20 | 128.20 | 342,057 |
15 Feb 2024 | 125.40 | 128.80 | 123.10 | 128.60 | 128.60 | 416,559 |
14 Feb 2024 | 129.60 | 130.30 | 124.50 | 124.90 | 124.90 | 497,471 |
13 Feb 2024 | 131.30 | 132.20 | 126.50 | 128.40 | 128.40 | 470,062 |
12 Feb 2024 | 131.00 | 132.80 | 129.50 | 131.30 | 131.30 | 466,280 |
09 Feb 2024 | 124.00 | 131.30 | 123.60 | 129.00 | 129.00 | 1,202,006 |
08 Feb 2024 | 115.70 | 124.00 | 114.00 | 123.70 | 123.70 | 1,122,329 |
07 Feb 2024 | 113.50 | 115.30 | 112.30 | 114.40 | 114.40 | 315,649 |
06 Feb 2024 | 112.20 | 115.20 | 112.20 | 113.10 | 113.10 | 289,891 |
05 Feb 2024 | 112.80 | 113.30 | 110.20 | 111.80 | 111.80 | 199,261 |
02 Feb 2024 | 111.70 | 113.90 | 111.60 | 112.80 | 112.80 | 317,522 |
01 Feb 2024 | 111.00 | 112.20 | 110.20 | 110.70 | 110.70 | 223,055 |
31 Jan 2024 | 109.20 | 112.00 | 108.50 | 111.60 | 111.60 | 272,225 |
30 Jan 2024 | 109.90 | 111.00 | 108.30 | 109.20 | 109.20 | 254,112 |
29 Jan 2024 | 109.30 | 109.90 | 107.20 | 109.40 | 109.40 | 262,904 |
26 Jan 2024 | 107.10 | 110.40 | 107.10 | 109.70 | 109.70 | 286,113 |
25 Jan 2024 | 104.60 | 108.30 | 98.50 | 107.40 | 107.40 | 380,316 |
24 Jan 2024 | 108.40 | 108.90 | 104.90 | 104.90 | 104.90 | 287,669 |
23 Jan 2024 | 108.60 | 109.40 | 107.20 | 107.40 | 107.40 | 418,256 |
22 Jan 2024 | 109.10 | 110.40 | 107.90 | 108.40 | 108.40 | 284,887 |
19 Jan 2024 | 114.30 | 115.50 | 109.00 | 109.00 | 109.00 | 522,126 |
18 Jan 2024 | 109.40 | 114.20 | 109.40 | 114.00 | 114.00 | 567,231 |
17 Jan 2024 | 106.30 | 109.20 | 106.10 | 109.20 | 109.20 | 285,852 |
16 Jan 2024 | 107.00 | 108.50 | 106.20 | 108.00 | 108.00 | 130,601 |
15 Jan 2024 | 107.00 | 107.80 | 106.40 | 107.70 | 107.70 | 104,698 |
12 Jan 2024 | 108.40 | 109.80 | 108.10 | 108.60 | 108.60 | 306,201 |
11 Jan 2024 | 108.20 | 108.70 | 107.20 | 107.50 | 107.50 | 264,367 |
10 Jan 2024 | 106.40 | 107.30 | 105.30 | 107.30 | 107.30 | 241,741 |
09 Jan 2024 | 106.20 | 107.60 | 105.40 | 106.60 | 106.60 | 273,996 |
08 Jan 2024 | 104.30 | 105.40 | 102.80 | 105.20 | 105.20 | 342,737 |
05 Jan 2024 | 103.40 | 104.30 | 101.70 | 104.30 | 104.30 | 213,853 |
04 Jan 2024 | 99.60 | 103.30 | 99.60 | 103.10 | 103.10 | 354,406 |
03 Jan 2024 | 102.50 | 102.90 | 99.20 | 100.20 | 100.20 | 268,801 |
02 Jan 2024 | 101.30 | 102.90 | 100.90 | 102.50 | 102.50 | 288,783 |
29 Dec 2023 | 100.00 | 102.00 | 99.50 | 101.20 | 101.20 | 216,812 |
28 Dec 2023 | 100.70 | 100.90 | 99.50 | 100.00 | 100.00 | 189,360 |
27 Dec 2023 | 99.45 | 101.70 | 99.45 | 100.30 | 100.30 | 232,113 |
22 Dec 2023 | 98.30 | 99.35 | 98.05 | 99.00 | 99.00 | 182,060 |
21 Dec 2023 | 98.20 | 99.30 | 98.20 | 98.75 | 98.75 | 192,975 |
20 Dec 2023 | 99.00 | 100.80 | 98.95 | 100.10 | 100.10 | 367,028 |
19 Dec 2023 | 98.00 | 99.35 | 98.00 | 98.95 | 98.95 | 139,511 |
18 Dec 2023 | 98.25 | 99.00 | 97.45 | 98.00 | 98.00 | 215,779 |
15 Dec 2023 | 99.00 | 100.20 | 98.20 | 98.45 | 98.45 | 368,699 |
14 Dec 2023 | 96.50 | 99.25 | 96.00 | 99.00 | 99.00 | 702,787 |
13 Dec 2023 | 94.25 | 95.80 | 94.00 | 95.45 | 95.45 | 254,360 |
12 Dec 2023 | 93.35 | 94.25 | 92.65 | 94.25 | 94.25 | 236,925 |
11 Dec 2023 | 93.05 | 93.55 | 92.65 | 93.35 | 93.35 | 116,981 |
08 Dec 2023 | 93.35 | 94.25 | 92.70 | 93.15 | 93.15 | 128,995 |
07 Dec 2023 | 92.80 | 93.60 | 91.25 | 93.50 | 93.50 | 771,301 |
06 Dec 2023 | 93.50 | 94.00 | 92.15 | 93.15 | 93.15 | 146,326 |
05 Dec 2023 | 92.20 | 93.75 | 91.40 | 93.25 | 93.25 | 184,828 |
04 Dec 2023 | 91.75 | 92.95 | 91.70 | 92.20 | 92.20 | 174,105 |
01 Dec 2023 | 94.50 | 94.90 | 90.15 | 91.75 | 91.75 | 243,710 |
30 Nov 2023 | 94.70 | 95.15 | 93.70 | 94.80 | 94.80 | 307,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |