Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 134.80 | 135.20 | 132.10 | 132.10 | 132.10 | 28,732 |
07 May 2024 | 130.10 | 134.90 | 129.60 | 134.80 | 134.80 | 98,245 |
06 May 2024 | 129.10 | 130.90 | 127.60 | 130.90 | 130.90 | 50,009 |
03 May 2024 | 123.10 | 129.40 | 123.00 | 128.50 | 128.50 | 104,346 |
02 May 2024 | 125.00 | 126.00 | 122.40 | 122.50 | 122.50 | 124,495 |
30 Apr 2024 | 126.20 | 127.50 | 123.60 | 126.50 | 126.50 | 61,384 |
29 Apr 2024 | 126.10 | 127.50 | 122.30 | 126.20 | 126.20 | 229,943 |
26 Apr 2024 | 113.00 | 127.80 | 112.70 | 126.10 | 126.10 | 194,672 |
25 Apr 2024 | 122.10 | 123.80 | 119.40 | 119.60 | 119.60 | 88,480 |
24 Apr 2024 | 126.80 | 127.10 | 122.00 | 122.10 | 122.10 | 128,345 |
23 Apr 2024 | 126.10 | 127.90 | 125.90 | 126.50 | 126.50 | 56,385 |
22 Apr 2024 | 128.00 | 128.30 | 125.70 | 125.70 | 125.70 | 66,098 |
19 Apr 2024 | 128.10 | 128.10 | 125.10 | 126.80 | 126.80 | 36,336 |
18 Apr 2024 | 127.00 | 128.40 | 126.20 | 128.10 | 128.10 | 45,167 |
17 Apr 2024 | 126.30 | 130.80 | 125.70 | 128.70 | 128.70 | 105,636 |
16 Apr 2024 | 122.70 | 128.10 | 121.30 | 126.40 | 126.40 | 134,244 |
15 Apr 2024 | 123.90 | 125.70 | 122.80 | 123.90 | 123.90 | 75,988 |
12 Apr 2024 | 127.10 | 129.00 | 123.60 | 123.60 | 123.60 | 79,142 |
11 Apr 2024 | 125.10 | 128.00 | 123.30 | 126.20 | 126.20 | 123,259 |
10 Apr 2024 | 122.60 | 129.10 | 122.40 | 124.90 | 124.90 | 145,157 |
09 Apr 2024 | 123.10 | 125.20 | 121.20 | 121.80 | 121.80 | 82,644 |
08 Apr 2024 | 122.80 | 124.60 | 121.70 | 123.10 | 123.10 | 138,140 |
05 Apr 2024 | 126.00 | 128.30 | 121.30 | 124.90 | 124.90 | 270,053 |
04 Apr 2024 | 129.50 | 131.80 | 126.80 | 131.20 | 131.20 | 161,394 |
03 Apr 2024 | 131.80 | 136.30 | 126.00 | 129.50 | 129.50 | 287,420 |
02 Apr 2024 | 140.50 | 140.50 | 136.70 | 137.40 | 137.40 | 71,909 |
28 Mar 2024 | 136.10 | 140.90 | 135.30 | 140.50 | 140.50 | 29,370 |
27 Mar 2024 | 137.30 | 139.80 | 135.70 | 136.10 | 136.10 | 65,065 |
26 Mar 2024 | 135.30 | 137.10 | 135.00 | 136.40 | 136.40 | 92,411 |
25 Mar 2024 | 133.00 | 136.40 | 133.00 | 135.30 | 135.30 | 67,169 |
22 Mar 2024 | 135.30 | 137.30 | 132.90 | 136.30 | 136.30 | 119,841 |
21 Mar 2024 | 131.90 | 136.00 | 131.90 | 135.50 | 135.50 | 101,056 |
20 Mar 2024 | 131.90 | 132.90 | 129.20 | 131.90 | 131.90 | 119,860 |
19 Mar 2024 | 125.90 | 132.20 | 124.20 | 131.90 | 131.90 | 89,190 |
18 Mar 2024 | 126.70 | 128.70 | 125.80 | 126.30 | 126.30 | 59,494 |
15 Mar 2024 | 126.90 | 128.40 | 126.20 | 126.80 | 126.80 | 97,714 |
14 Mar 2024 | 130.00 | 130.90 | 127.30 | 127.60 | 127.60 | 91,202 |
13 Mar 2024 | 125.30 | 129.90 | 125.30 | 129.60 | 129.60 | 107,217 |
12 Mar 2024 | 122.00 | 125.90 | 122.00 | 125.30 | 125.30 | 125,644 |
11 Mar 2024 | 120.50 | 122.70 | 120.50 | 122.60 | 122.60 | 115,494 |
08 Mar 2024 | 127.00 | 127.00 | 119.70 | 121.00 | 121.00 | 167,322 |
07 Mar 2024 | 123.00 | 127.20 | 120.80 | 127.00 | 127.00 | 308,923 |
06 Mar 2024 | 125.10 | 125.70 | 123.00 | 123.30 | 123.30 | 283,596 |
05 Mar 2024 | 131.00 | 132.00 | 125.70 | 125.70 | 125.70 | 138,727 |
04 Mar 2024 | 136.40 | 137.30 | 132.90 | 133.20 | 133.20 | 96,653 |
01 Mar 2024 | 135.00 | 136.80 | 133.90 | 136.40 | 136.40 | 124,323 |
29 Feb 2024 | 131.80 | 134.00 | 129.20 | 133.30 | 133.30 | 412,186 |
28 Feb 2024 | 132.60 | 132.90 | 131.00 | 131.80 | 131.80 | 56,899 |
27 Feb 2024 | 129.20 | 133.10 | 129.20 | 132.60 | 132.60 | 102,831 |
26 Feb 2024 | 128.60 | 131.00 | 125.10 | 130.20 | 130.20 | 85,965 |
23 Feb 2024 | 128.00 | 129.90 | 127.70 | 128.90 | 128.90 | 66,239 |
22 Feb 2024 | 128.00 | 129.20 | 125.50 | 128.80 | 128.80 | 68,946 |
21 Feb 2024 | 127.80 | 128.30 | 126.50 | 128.00 | 128.00 | 64,606 |
20 Feb 2024 | 129.60 | 129.60 | 126.10 | 127.80 | 127.80 | 69,172 |
19 Feb 2024 | 131.30 | 131.60 | 127.80 | 129.60 | 129.60 | 72,501 |
16 Feb 2024 | 128.30 | 132.90 | 127.50 | 132.40 | 132.40 | 172,071 |
15 Feb 2024 | 125.00 | 127.80 | 124.00 | 127.80 | 127.80 | 114,042 |
14 Feb 2024 | 121.20 | 124.80 | 120.10 | 124.30 | 124.30 | 97,147 |
13 Feb 2024 | 125.20 | 125.20 | 120.40 | 121.90 | 121.90 | 136,173 |
12 Feb 2024 | 127.00 | 127.40 | 122.90 | 125.60 | 125.60 | 445,097 |
09 Feb 2024 | 124.70 | 131.30 | 124.00 | 127.40 | 127.40 | 622,403 |
08 Feb 2024 | 131.10 | 138.10 | 118.40 | 122.30 | 122.30 | 1,009,136 |
07 Feb 2024 | 118.00 | 120.50 | 116.40 | 119.80 | 119.80 | 104,785 |
06 Feb 2024 | 118.20 | 119.00 | 117.50 | 118.00 | 118.00 | 63,035 |
05 Feb 2024 | 118.90 | 121.70 | 118.10 | 118.20 | 118.20 | 41,981 |
02 Feb 2024 | 122.30 | 122.80 | 118.40 | 118.40 | 118.40 | 70,449 |
01 Feb 2024 | 121.80 | 123.10 | 120.30 | 120.70 | 120.70 | 46,976 |
31 Jan 2024 | 125.10 | 125.80 | 121.80 | 121.90 | 121.90 | 64,216 |
30 Jan 2024 | 125.40 | 126.30 | 124.30 | 125.10 | 125.10 | 38,585 |
29 Jan 2024 | 124.30 | 126.80 | 123.10 | 125.40 | 125.40 | 73,762 |
26 Jan 2024 | 120.40 | 123.80 | 120.40 | 123.30 | 123.30 | 37,094 |
25 Jan 2024 | 120.50 | 122.80 | 119.80 | 122.50 | 122.50 | 42,768 |
24 Jan 2024 | 121.00 | 121.00 | 119.10 | 120.50 | 120.50 | 38,436 |
23 Jan 2024 | 118.40 | 119.90 | 117.80 | 118.90 | 118.90 | 50,579 |
22 Jan 2024 | 118.20 | 120.30 | 117.30 | 118.40 | 118.40 | 61,469 |
19 Jan 2024 | 119.10 | 119.80 | 117.10 | 118.20 | 118.20 | 80,544 |
18 Jan 2024 | 119.50 | 120.40 | 117.80 | 119.20 | 119.20 | 73,742 |
17 Jan 2024 | 121.70 | 121.70 | 118.10 | 119.50 | 119.50 | 87,307 |
16 Jan 2024 | 118.60 | 123.30 | 118.60 | 121.70 | 121.70 | 119,104 |
15 Jan 2024 | 125.50 | 126.00 | 123.40 | 123.80 | 123.80 | 70,109 |
12 Jan 2024 | 128.10 | 131.30 | 128.00 | 128.90 | 128.90 | 32,028 |
11 Jan 2024 | 127.90 | 131.70 | 127.80 | 128.10 | 128.10 | 84,788 |
10 Jan 2024 | 128.30 | 128.80 | 126.50 | 127.90 | 127.90 | 77,715 |
09 Jan 2024 | 129.90 | 129.90 | 127.30 | 128.40 | 128.40 | 60,563 |
08 Jan 2024 | 129.60 | 130.30 | 127.90 | 130.00 | 130.00 | 104,678 |
05 Jan 2024 | 129.10 | 131.10 | 127.70 | 129.40 | 129.40 | 82,190 |
04 Jan 2024 | 127.80 | 132.30 | 127.70 | 130.00 | 130.00 | 119,866 |
03 Jan 2024 | 128.30 | 128.60 | 125.90 | 127.40 | 127.40 | 120,195 |
02 Jan 2024 | 135.50 | 136.20 | 128.10 | 128.30 | 128.30 | 89,853 |
29 Dec 2023 | 133.60 | 136.10 | 133.60 | 135.30 | 135.30 | 58,709 |
28 Dec 2023 | 132.30 | 134.20 | 132.00 | 134.20 | 134.20 | 53,595 |
27 Dec 2023 | 134.20 | 134.50 | 131.50 | 132.10 | 132.10 | 81,303 |
22 Dec 2023 | 135.10 | 135.10 | 131.60 | 133.70 | 133.70 | 166,546 |
21 Dec 2023 | 133.40 | 136.80 | 133.00 | 136.50 | 136.50 | 148,648 |
20 Dec 2023 | 138.20 | 138.30 | 134.00 | 134.70 | 134.70 | 160,901 |
19 Dec 2023 | 133.60 | 138.70 | 133.60 | 138.20 | 138.20 | 203,286 |
18 Dec 2023 | 129.50 | 133.90 | 127.70 | 133.60 | 133.60 | 196,573 |
15 Dec 2023 | 128.60 | 132.90 | 128.40 | 129.60 | 129.60 | 289,012 |
14 Dec 2023 | 126.00 | 130.50 | 126.00 | 128.60 | 128.60 | 199,355 |
13 Dec 2023 | 123.10 | 126.90 | 123.00 | 124.10 | 124.10 | 185,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |