Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 110.30 | 111.40 | 109.30 | 110.20 | 110.20 | 57,303 |
30 Apr 2024 | 111.80 | 111.80 | 108.90 | 110.70 | 110.70 | 143,449 |
29 Apr 2024 | 115.00 | 115.80 | 112.20 | 112.20 | 112.20 | 90,984 |
26 Apr 2024 | 123.00 | 123.40 | 114.20 | 114.20 | 114.20 | 124,008 |
25 Apr 2024 | 130.30 | 130.30 | 127.50 | 128.90 | 128.90 | 30,839 |
24 Apr 2024 | 131.50 | 132.80 | 130.40 | 130.40 | 130.40 | 26,510 |
23 Apr 2024 | 129.90 | 131.70 | 129.60 | 131.20 | 131.20 | 20,876 |
22 Apr 2024 | 128.60 | 129.80 | 128.30 | 129.50 | 129.50 | 19,945 |
19 Apr 2024 | 128.60 | 128.60 | 126.20 | 128.10 | 128.10 | 44,934 |
18 Apr 2024 | 129.20 | 131.20 | 128.70 | 130.10 | 130.10 | 36,421 |
17 Apr 2024 | 129.40 | 130.20 | 128.90 | 128.90 | 128.90 | 26,128 |
16 Apr 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 129.80 | 45,627 |
15 Apr 2024 | 129.10 | 132.00 | 129.10 | 130.40 | 130.40 | 32,227 |
12 Apr 2024 | 132.70 | 133.10 | 129.00 | 129.10 | 129.10 | 18,058 |
11 Apr 2024 | 130.20 | 131.60 | 129.40 | 131.40 | 131.40 | 20,450 |
10 Apr 2024 | 133.10 | 133.40 | 129.10 | 130.60 | 130.60 | 27,887 |
09 Apr 2024 | 132.10 | 133.40 | 131.40 | 132.30 | 132.30 | 21,358 |
08 Apr 2024 | 131.20 | 132.80 | 131.20 | 132.50 | 132.50 | 19,292 |
05 Apr 2024 | 131.60 | 132.60 | 130.70 | 131.40 | 131.40 | 33,103 |
04 Apr 2024 | 133.60 | 134.10 | 132.30 | 133.50 | 133.50 | 21,128 |
03 Apr 2024 | 132.70 | 133.70 | 131.80 | 133.70 | 133.70 | 30,306 |
02 Apr 2024 | 135.00 | 136.50 | 132.80 | 132.80 | 132.80 | 34,557 |
28 Mar 2024 | 133.30 | 135.80 | 132.20 | 135.20 | 135.20 | 29,092 |
27 Mar 2024 | 134.40 | 134.60 | 132.90 | 133.00 | 133.00 | 39,056 |
26 Mar 2024 | 134.70 | 135.40 | 133.80 | 134.70 | 134.70 | 16,574 |
25 Mar 2024 | 135.40 | 135.40 | 132.80 | 134.70 | 134.70 | 16,067 |
22 Mar 2024 | 136.70 | 137.60 | 135.80 | 135.80 | 135.80 | 17,400 |
21 Mar 2024 | 136.90 | 137.50 | 136.00 | 137.50 | 137.50 | 35,113 |
20 Mar 2024 | 134.10 | 135.60 | 132.50 | 135.10 | 135.10 | 35,240 |
19 Mar 2024 | 133.90 | 135.10 | 133.40 | 134.70 | 134.70 | 27,309 |
18 Mar 2024 | 135.20 | 135.60 | 133.90 | 133.90 | 133.90 | 31,190 |
15 Mar 2024 | 136.50 | 137.00 | 135.30 | 135.30 | 135.30 | 52,686 |
14 Mar 2024 | 134.50 | 136.90 | 134.40 | 136.30 | 136.30 | 37,091 |
13 Mar 2024 | 136.50 | 137.10 | 133.80 | 134.70 | 134.70 | 42,340 |
12 Mar 2024 | 134.30 | 136.00 | 133.20 | 136.00 | 136.00 | 27,259 |
11 Mar 2024 | 137.70 | 138.00 | 134.00 | 134.10 | 134.10 | 26,859 |
08 Mar 2024 | 138.60 | 140.20 | 137.20 | 138.90 | 138.90 | 37,151 |
07 Mar 2024 | 137.40 | 139.20 | 136.80 | 138.90 | 138.90 | 25,030 |
06 Mar 2024 | 137.30 | 139.00 | 137.00 | 138.00 | 138.00 | 32,516 |
05 Mar 2024 | 137.40 | 137.90 | 136.10 | 137.50 | 137.50 | 67,715 |
04 Mar 2024 | 138.90 | 139.40 | 137.50 | 139.00 | 139.00 | 37,516 |
01 Mar 2024 | 137.00 | 139.00 | 136.60 | 138.90 | 138.90 | 58,216 |
29 Feb 2024 | 133.60 | 136.70 | 133.60 | 135.70 | 135.70 | 60,555 |
28 Feb 2024 | 133.70 | 133.80 | 132.30 | 133.00 | 133.00 | 33,449 |
27 Feb 2024 | 131.80 | 134.60 | 130.60 | 133.70 | 133.70 | 35,089 |
26 Feb 2024 | 139.60 | 139.80 | 131.80 | 132.10 | 132.10 | 67,093 |
23 Feb 2024 | 139.40 | 143.60 | 136.40 | 140.10 | 140.10 | 38,195 |
22 Feb 2024 | 141.20 | 143.00 | 139.30 | 141.00 | 141.00 | 24,394 |
21 Feb 2024 | 144.00 | 144.60 | 136.40 | 137.50 | 137.50 | 36,162 |
20 Feb 2024 | 146.20 | 146.90 | 142.80 | 144.10 | 144.10 | 24,302 |
19 Feb 2024 | 145.20 | 146.30 | 144.40 | 146.10 | 146.10 | 17,432 |
16 Feb 2024 | 143.40 | 145.40 | 143.40 | 145.40 | 145.40 | 50,321 |
15 Feb 2024 | 142.90 | 143.70 | 142.00 | 143.00 | 143.00 | 23,479 |
14 Feb 2024 | 139.80 | 142.60 | 139.80 | 141.40 | 141.40 | 26,468 |
13 Feb 2024 | 143.30 | 143.50 | 137.90 | 140.20 | 140.20 | 21,408 |
12 Feb 2024 | 144.20 | 146.20 | 143.80 | 143.90 | 143.90 | 38,760 |
09 Feb 2024 | 143.70 | 144.50 | 143.20 | 143.90 | 143.90 | 17,007 |
08 Feb 2024 | 142.80 | 144.90 | 142.80 | 143.80 | 143.80 | 22,527 |
07 Feb 2024 | 142.70 | 143.70 | 142.00 | 142.70 | 142.70 | 15,411 |
06 Feb 2024 | 142.50 | 143.30 | 140.60 | 142.70 | 142.70 | 30,025 |
05 Feb 2024 | 142.60 | 143.10 | 141.20 | 142.10 | 142.10 | 27,284 |
02 Feb 2024 | 144.90 | 145.60 | 142.70 | 142.90 | 142.90 | 35,618 |
01 Feb 2024 | 143.40 | 145.10 | 142.90 | 143.60 | 143.60 | 30,010 |
31 Jan 2024 | 144.40 | 146.00 | 143.60 | 143.80 | 143.80 | 47,982 |
30 Jan 2024 | 143.60 | 144.50 | 143.30 | 144.20 | 144.20 | 38,706 |
29 Jan 2024 | 142.80 | 143.50 | 141.20 | 143.00 | 143.00 | 24,876 |
26 Jan 2024 | 142.70 | 143.50 | 140.50 | 142.80 | 142.80 | 52,758 |
25 Jan 2024 | 137.50 | 139.60 | 137.40 | 139.40 | 139.40 | 24,881 |
24 Jan 2024 | 139.10 | 139.80 | 137.00 | 138.00 | 138.00 | 33,671 |
23 Jan 2024 | 138.40 | 139.10 | 137.00 | 137.60 | 137.60 | 27,040 |
22 Jan 2024 | 133.60 | 138.60 | 133.60 | 137.80 | 137.80 | 48,863 |
19 Jan 2024 | 134.40 | 135.10 | 133.10 | 133.10 | 133.10 | 19,133 |
18 Jan 2024 | 130.60 | 134.50 | 130.20 | 133.90 | 133.90 | 39,962 |
17 Jan 2024 | 130.00 | 130.80 | 129.00 | 130.80 | 130.80 | 40,114 |
16 Jan 2024 | 130.40 | 130.80 | 129.70 | 130.10 | 130.10 | 19,808 |
15 Jan 2024 | 132.70 | 132.80 | 130.70 | 130.80 | 130.80 | 23,061 |
12 Jan 2024 | 128.20 | 132.40 | 128.20 | 132.30 | 132.30 | 32,796 |
11 Jan 2024 | 131.40 | 132.00 | 127.40 | 127.80 | 127.80 | 37,903 |
10 Jan 2024 | 128.60 | 130.50 | 128.40 | 130.40 | 130.40 | 26,829 |
09 Jan 2024 | 130.80 | 130.80 | 128.40 | 128.90 | 128.90 | 20,208 |
08 Jan 2024 | 128.30 | 130.60 | 126.70 | 130.30 | 130.30 | 19,406 |
05 Jan 2024 | 128.60 | 129.00 | 126.60 | 128.20 | 128.20 | 18,293 |
04 Jan 2024 | 130.40 | 131.10 | 128.80 | 130.00 | 130.00 | 16,298 |
03 Jan 2024 | 132.90 | 133.00 | 129.20 | 130.50 | 130.50 | 33,267 |
02 Jan 2024 | 135.00 | 136.20 | 133.20 | 133.60 | 133.60 | 26,330 |
29 Dec 2023 | 134.80 | 135.20 | 134.40 | 134.60 | 134.60 | 19,848 |
28 Dec 2023 | 136.50 | 137.10 | 134.70 | 134.80 | 134.80 | 15,241 |
27 Dec 2023 | 137.00 | 138.10 | 136.10 | 136.20 | 136.20 | 27,741 |
22 Dec 2023 | 134.20 | 137.80 | 134.20 | 136.20 | 136.20 | 25,260 |
21 Dec 2023 | 133.20 | 134.90 | 132.80 | 134.40 | 134.40 | 25,911 |
20 Dec 2023 | 134.60 | 135.20 | 133.70 | 134.50 | 134.50 | 38,261 |
19 Dec 2023 | 132.80 | 134.50 | 132.80 | 134.50 | 134.50 | 27,394 |
18 Dec 2023 | 133.00 | 133.50 | 131.20 | 132.70 | 132.70 | 33,559 |
15 Dec 2023 | 134.20 | 134.70 | 133.00 | 133.40 | 133.40 | 60,913 |
14 Dec 2023 | 131.50 | 134.60 | 131.50 | 133.60 | 133.60 | 56,415 |
13 Dec 2023 | 126.80 | 128.50 | 126.60 | 128.50 | 128.50 | 38,203 |
12 Dec 2023 | 127.80 | 127.80 | 126.20 | 127.20 | 127.20 | 33,277 |
11 Dec 2023 | 127.80 | 128.80 | 126.80 | 127.90 | 127.90 | 32,572 |
08 Dec 2023 | 125.80 | 127.90 | 125.80 | 127.50 | 127.50 | 40,359 |
07 Dec 2023 | 126.90 | 126.90 | 125.70 | 125.80 | 125.80 | 38,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |