Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 108.15 | 110.90 | 107.25 | 110.55 | 110.55 | 490,875 |
25 Apr 2024 | 112.90 | 113.05 | 107.75 | 107.75 | 107.75 | 371,392 |
24 Apr 2024 | 112.50 | 113.80 | 112.00 | 113.30 | 113.30 | 313,451 |
23 Apr 2024 | 110.55 | 112.25 | 110.15 | 112.05 | 112.05 | 288,673 |
22 Apr 2024 | 109.50 | 110.70 | 109.50 | 110.00 | 110.00 | 335,564 |
19 Apr 2024 | 107.85 | 109.65 | 107.00 | 109.30 | 109.30 | 368,878 |
18 Apr 2024 | 110.35 | 110.35 | 107.70 | 109.05 | 109.05 | 366,026 |
17 Apr 2024 | 111.85 | 112.70 | 110.15 | 110.55 | 110.55 | 355,079 |
16 Apr 2024 | 112.45 | 113.05 | 110.80 | 111.80 | 111.80 | 395,147 |
15 Apr 2024 | 111.50 | 115.45 | 111.00 | 114.35 | 114.35 | 668,872 |
12 Apr 2024 | 119.30 | 119.60 | 110.85 | 111.50 | 111.50 | 1,366,025 |
11 Apr 2024 | 121.05 | 123.70 | 112.70 | 117.50 | 117.50 | 2,608,946 |
10 Apr 2024 | 113.65 | 114.60 | 111.70 | 112.30 | 112.30 | 299,999 |
09 Apr 2024 | 114.50 | 115.60 | 112.50 | 113.30 | 113.30 | 225,522 |
08 Apr 2024 | 111.65 | 115.85 | 111.30 | 114.45 | 114.45 | 733,455 |
05 Apr 2024 | 111.15 | 112.80 | 110.70 | 112.05 | 112.05 | 226,852 |
04 Apr 2024 | 113.20 | 115.35 | 112.40 | 113.35 | 113.35 | 382,198 |
03 Apr 2024 | 110.90 | 113.50 | 109.95 | 113.20 | 113.20 | 516,584 |
02 Apr 2024 | 111.90 | 111.95 | 109.20 | 111.35 | 111.35 | 1,029,400 |
27 Mar 2024 | 112.50 | 113.80 | 111.45 | 113.55 | 113.55 | 261,656 |
26 Mar 2024 | 110.80 | 112.75 | 110.80 | 112.50 | 112.50 | 336,762 |
25 Mar 2024 | 112.75 | 113.05 | 110.65 | 111.15 | 111.15 | 513,224 |
22 Mar 2024 | 112.50 | 113.80 | 112.05 | 113.15 | 113.15 | 282,054 |
21 Mar 2024 | 114.10 | 115.00 | 111.90 | 113.15 | 113.15 | 420,881 |
20 Mar 2024 | 116.25 | 116.85 | 108.55 | 112.35 | 112.35 | 1,358,154 |
19 Mar 2024 | 116.60 | 117.80 | 115.70 | 116.85 | 116.85 | 269,659 |
18 Mar 2024 | 117.00 | 117.70 | 116.05 | 116.95 | 116.95 | 236,169 |
15 Mar 2024 | 117.25 | 118.35 | 116.10 | 117.00 | 117.00 | 407,108 |
14 Mar 2024 | 119.55 | 119.90 | 116.45 | 117.30 | 117.30 | 358,712 |
13 Mar 2024 | 121.30 | 121.45 | 119.25 | 119.55 | 119.55 | 276,309 |
12 Mar 2024 | 118.20 | 121.15 | 118.20 | 121.15 | 121.15 | 329,656 |
11 Mar 2024 | 121.00 | 121.10 | 117.35 | 118.05 | 118.05 | 222,657 |
08 Mar 2024 | 119.50 | 122.05 | 118.60 | 121.70 | 121.70 | 227,846 |
07 Mar 2024 | 117.00 | 120.65 | 115.30 | 119.55 | 119.55 | 359,155 |
06 Mar 2024 | 117.85 | 117.90 | 116.15 | 117.70 | 117.70 | 271,608 |
05 Mar 2024 | 121.80 | 123.70 | 117.85 | 117.85 | 117.85 | 290,766 |
04 Mar 2024 | 121.45 | 122.40 | 120.60 | 121.80 | 121.80 | 256,296 |
01 Mar 2024 | 121.65 | 122.15 | 118.35 | 121.45 | 121.45 | 299,271 |
29 Feb 2024 | 119.50 | 120.85 | 119.50 | 120.60 | 120.60 | 545,124 |
28 Feb 2024 | 119.60 | 120.50 | 118.75 | 118.90 | 118.90 | 187,253 |
27 Feb 2024 | 121.50 | 121.80 | 117.85 | 119.60 | 119.60 | 410,479 |
26 Feb 2024 | 123.00 | 124.05 | 121.60 | 121.80 | 121.80 | 369,923 |
23 Feb 2024 | 125.50 | 125.70 | 122.50 | 123.75 | 123.75 | 455,022 |
22 Feb 2024 | 123.85 | 126.20 | 123.15 | 125.65 | 125.65 | 705,971 |
21 Feb 2024 | 120.80 | 122.15 | 120.30 | 121.95 | 121.95 | 489,709 |
20 Feb 2024 | 121.00 | 121.35 | 119.75 | 120.80 | 120.80 | 353,496 |
19 Feb 2024 | 120.45 | 120.95 | 119.65 | 120.95 | 120.95 | 362,260 |
16 Feb 2024 | 119.35 | 120.50 | 117.90 | 120.50 | 120.50 | 852,278 |
15 Feb 2024 | 117.00 | 119.95 | 117.00 | 119.35 | 119.35 | 474,876 |
14 Feb 2024 | 115.75 | 117.75 | 115.75 | 116.80 | 116.80 | 233,653 |
13 Feb 2024 | 119.10 | 119.10 | 114.55 | 115.65 | 115.65 | 405,378 |
12 Feb 2024 | 117.95 | 119.80 | 116.90 | 119.10 | 119.10 | 414,465 |
09 Feb 2024 | 115.50 | 119.15 | 115.50 | 117.45 | 117.45 | 564,940 |
08 Feb 2024 | 110.50 | 115.45 | 110.50 | 115.25 | 115.25 | 680,683 |
07 Feb 2024 | 110.00 | 111.20 | 109.60 | 110.45 | 110.45 | 292,950 |
06 Feb 2024 | 108.35 | 111.15 | 107.90 | 110.00 | 110.00 | 459,470 |
05 Feb 2024 | 106.05 | 109.50 | 106.05 | 107.70 | 107.70 | 400,583 |
02 Feb 2024 | 112.05 | 112.95 | 106.80 | 107.20 | 107.20 | 908,784 |
01 Feb 2024 | 114.90 | 115.85 | 111.55 | 111.60 | 111.60 | 606,272 |
31 Jan 2024 | 114.65 | 116.65 | 111.20 | 114.90 | 114.90 | 1,370,040 |
30 Jan 2024 | 112.00 | 120.20 | 112.00 | 118.00 | 118.00 | 1,936,603 |
29 Jan 2024 | 110.25 | 111.45 | 109.10 | 110.80 | 110.80 | 763,885 |
26 Jan 2024 | 111.45 | 112.10 | 107.75 | 110.35 | 110.35 | 564,487 |
25 Jan 2024 | 112.20 | 112.60 | 111.00 | 111.65 | 111.65 | 379,376 |
24 Jan 2024 | 114.55 | 115.50 | 111.95 | 112.30 | 112.30 | 373,508 |
23 Jan 2024 | 116.35 | 116.65 | 113.35 | 113.60 | 113.60 | 328,705 |
22 Jan 2024 | 115.00 | 117.20 | 115.00 | 115.80 | 115.80 | 304,666 |
19 Jan 2024 | 116.00 | 116.90 | 114.20 | 114.85 | 114.85 | 372,862 |
18 Jan 2024 | 115.00 | 116.85 | 112.35 | 115.30 | 115.30 | 541,263 |
17 Jan 2024 | 114.50 | 115.95 | 114.00 | 115.85 | 115.85 | 344,537 |
16 Jan 2024 | 113.85 | 116.30 | 113.30 | 116.25 | 116.25 | 397,256 |
15 Jan 2024 | 113.55 | 114.90 | 112.70 | 114.90 | 114.90 | 501,677 |
12 Jan 2024 | 108.90 | 116.70 | 108.90 | 115.80 | 115.80 | 1,722,804 |
11 Jan 2024 | 103.60 | 108.40 | 103.60 | 108.00 | 108.00 | 877,979 |
10 Jan 2024 | 105.05 | 105.45 | 102.05 | 102.85 | 102.85 | 395,608 |
09 Jan 2024 | 102.00 | 105.45 | 101.75 | 105.45 | 105.45 | 547,850 |
08 Jan 2024 | 98.18 | 101.45 | 98.10 | 101.20 | 101.20 | 361,270 |
05 Jan 2024 | 101.70 | 102.00 | 97.86 | 99.32 | 99.32 | 744,272 |
04 Jan 2024 | 103.70 | 104.30 | 101.85 | 102.25 | 102.25 | 710,089 |
03 Jan 2024 | 105.65 | 106.00 | 103.45 | 104.05 | 104.05 | 404,995 |
02 Jan 2024 | 105.45 | 107.45 | 105.25 | 106.25 | 106.25 | 546,732 |
29 Dec 2023 | 104.50 | 106.30 | 103.90 | 105.20 | 105.20 | 500,300 |
28 Dec 2023 | 103.70 | 104.60 | 103.45 | 104.50 | 104.50 | 319,303 |
27 Dec 2023 | 103.75 | 105.10 | 102.55 | 103.40 | 103.40 | 375,424 |
22 Dec 2023 | 102.65 | 104.55 | 102.50 | 103.75 | 103.75 | 389,347 |
21 Dec 2023 | 103.00 | 104.00 | 101.80 | 103.15 | 103.15 | 395,418 |
20 Dec 2023 | 102.00 | 104.30 | 101.50 | 103.80 | 103.80 | 684,998 |
19 Dec 2023 | 99.88 | 101.40 | 99.42 | 100.00 | 100.00 | 424,199 |
18 Dec 2023 | 101.00 | 101.80 | 99.18 | 99.88 | 99.88 | 441,614 |
15 Dec 2023 | 98.68 | 102.85 | 98.68 | 102.15 | 102.15 | 1,289,598 |
14 Dec 2023 | 97.00 | 99.78 | 96.76 | 98.68 | 98.68 | 953,806 |
13 Dec 2023 | 93.40 | 95.70 | 93.30 | 95.24 | 95.24 | 586,452 |
12 Dec 2023 | 93.60 | 94.50 | 92.48 | 93.22 | 93.22 | 473,709 |
11 Dec 2023 | 94.70 | 94.92 | 93.68 | 94.22 | 94.22 | 395,297 |
08 Dec 2023 | 92.20 | 95.70 | 92.20 | 94.88 | 94.88 | 1,042,224 |
07 Dec 2023 | 89.50 | 92.74 | 89.50 | 92.04 | 92.04 | 794,719 |
06 Dec 2023 | 88.88 | 90.18 | 88.54 | 89.46 | 89.46 | 736,303 |
05 Dec 2023 | 91.00 | 91.00 | 88.02 | 88.88 | 88.88 | 724,405 |
04 Dec 2023 | 92.00 | 92.94 | 91.14 | 91.22 | 91.22 | 415,985 |
01 Dec 2023 | 92.00 | 92.84 | 91.04 | 91.94 | 91.94 | 398,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |