Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 135.48 | 136.00 | 133.02 | 133.02 | 133.02 | 429 |
16 May 2024 | 135.20 | 135.48 | 134.80 | 135.48 | 135.48 | 49 |
15 May 2024 | 135.00 | 135.20 | 135.00 | 135.20 | 135.20 | 85 |
14 May 2024 | 135.02 | 135.04 | 134.50 | 135.00 | 135.00 | 369 |
13 May 2024 | 135.02 | 135.98 | 135.02 | 135.64 | 135.64 | 76 |
10 May 2024 | 134.50 | 137.00 | 134.20 | 135.02 | 135.02 | 549 |
09 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1 |
08 May 2024 | 133.80 | 135.00 | 133.32 | 134.50 | 134.50 | 278 |
07 May 2024 | 133.00 | 133.50 | 132.80 | 132.84 | 132.84 | 157 |
06 May 2024 | 131.02 | 132.50 | 131.02 | 132.48 | 132.48 | 146 |
03 May 2024 | 125.50 | 137.00 | 125.50 | 131.02 | 131.02 | 811 |
02 May 2024 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | 56 |
30 Apr 2024 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 236 |
29 Apr 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 248 |
26 Apr 2024 | 119.02 | 120.50 | 119.02 | 120.50 | 120.50 | 161 |
25 Apr 2024 | 116.00 | 119.50 | 116.00 | 118.98 | 118.98 | 882 |
24 Apr 2024 | 114.98 | 116.00 | 114.98 | 116.00 | 116.00 | 100 |
23 Apr 2024 | 114.48 | 115.00 | 114.00 | 115.00 | 115.00 | 1,074 |
22 Apr 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 77 |
19 Apr 2024 | 114.82 | 116.00 | 112.00 | 114.00 | 114.00 | 1,079 |
18 Apr 2024 | 115.02 | 115.98 | 114.72 | 114.72 | 114.72 | 248 |
17 Apr 2024 | 115.02 | 116.00 | 115.00 | 115.02 | 115.02 | 285 |
16 Apr 2024 | 114.88 | 116.48 | 114.88 | 115.02 | 115.02 | 674 |
15 Apr 2024 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1,084 |
12 Apr 2024 | 113.52 | 115.50 | 113.52 | 115.00 | 115.00 | 292 |
11 Apr 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 149 |
10 Apr 2024 | 113.80 | 114.00 | 113.02 | 113.02 | 113.02 | 291 |
09 Apr 2024 | 113.50 | 114.00 | 113.50 | 113.80 | 113.80 | 327 |
08 Apr 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 86 |
05 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 181 |
04 Apr 2024 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | 364 |
03 Apr 2024 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1,318 |
02 Apr 2024 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 748 |
28 Mar 2024 | 111.48 | 112.48 | 111.00 | 111.00 | 111.00 | 271 |
27 Mar 2024 | 111.48 | 112.00 | 111.48 | 111.48 | 111.48 | 298 |
26 Mar 2024 | 110.48 | 111.50 | 110.48 | 111.48 | 111.48 | 410 |
25 Mar 2024 | 110.00 | 111.00 | 109.48 | 111.00 | 111.00 | 228 |
22 Mar 2024 | 108.46 | 110.00 | 108.46 | 110.00 | 110.00 | 131 |
21 Mar 2024 | 108.44 | 108.46 | 107.50 | 108.46 | 108.46 | 60 |
20 Mar 2024 | 104.20 | 108.46 | 104.20 | 108.46 | 108.46 | 592 |
19 Mar 2024 | 104.24 | 105.00 | 104.24 | 105.00 | 105.00 | 189 |
18 Mar 2024 | 108.02 | 109.00 | 102.00 | 104.22 | 104.22 | 626 |
15 Mar 2024 | 110.24 | 110.26 | 107.50 | 108.00 | 108.00 | 1,733 |
14 Mar 2024 | 113.22 | 113.22 | 110.24 | 110.24 | 110.24 | 495 |
13 Mar 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 192 |
12 Mar 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 128 |
11 Mar 2024 | 115.00 | 115.50 | 113.00 | 115.50 | 115.50 | 344 |
08 Mar 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 99 |
07 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 34 |
06 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1 |
05 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 41 |
04 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 26 |
01 Mar 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 145 |
29 Feb 2024 | 111.66 | 113.50 | 111.66 | 113.00 | 113.00 | 119 |
28 Feb 2024 | 115.52 | 116.00 | 111.50 | 111.52 | 111.52 | 927 |
27 Feb 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 264 |
26 Feb 2024 | 116.02 | 116.02 | 116.00 | 116.00 | 116.00 | 101 |
23 Feb 2024 | 116.52 | 116.52 | 116.00 | 116.00 | 116.00 | 176 |
22 Feb 2024 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 90 |
21 Feb 2024 | 116.32 | 117.00 | 116.32 | 117.00 | 117.00 | 299 |
20 Feb 2024 | 116.50 | 117.50 | 116.50 | 116.62 | 116.62 | 343 |
19 Feb 2024 | 116.08 | 117.50 | 116.08 | 116.50 | 116.50 | 69 |
16 Feb 2024 | 116.04 | 116.50 | 116.04 | 116.50 | 116.50 | 95 |
15 Feb 2024 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 172 |
14 Feb 2024 | 117.06 | 118.00 | 116.00 | 116.00 | 116.00 | 249 |
13 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 66 |
12 Feb 2024 | 116.02 | 117.00 | 116.02 | 117.00 | 117.00 | 151 |
09 Feb 2024 | 114.04 | 117.00 | 114.04 | 116.00 | 116.00 | 447 |
08 Feb 2024 | 115.02 | 115.02 | 114.00 | 114.00 | 114.00 | 222 |
07 Feb 2024 | 115.50 | 116.00 | 115.02 | 115.02 | 115.02 | 355 |
06 Feb 2024 | 116.22 | 116.22 | 115.00 | 115.50 | 115.50 | 225 |
05 Feb 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 845 |
02 Feb 2024 | 118.50 | 118.50 | 118.10 | 118.50 | 118.50 | 58 |
01 Feb 2024 | 118.50 | 118.90 | 117.50 | 118.50 | 118.50 | 378 |
31 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 168 |
30 Jan 2024 | 116.98 | 117.50 | 116.98 | 117.50 | 117.50 | 108 |
29 Jan 2024 | 116.90 | 117.00 | 116.50 | 117.00 | 117.00 | 1,167 |
26 Jan 2024 | 116.02 | 116.40 | 116.02 | 116.40 | 116.40 | 69 |
25 Jan 2024 | 116.38 | 116.38 | 116.00 | 116.00 | 116.00 | 5 |
24 Jan 2024 | 115.62 | 116.50 | 115.62 | 116.40 | 116.40 | 247 |
23 Jan 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 1 |
22 Jan 2024 | 117.00 | 117.00 | 115.50 | 115.60 | 115.60 | 210 |
19 Jan 2024 | 118.02 | 118.02 | 115.20 | 117.00 | 117.00 | 907 |
18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 25 |
17 Jan 2024 | 117.12 | 118.00 | 117.12 | 118.00 | 118.00 | 102 |
16 Jan 2024 | 117.48 | 117.48 | 117.10 | 117.10 | 117.10 | 619 |
15 Jan 2024 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 384 |
12 Jan 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 1 |
11 Jan 2024 | 117.52 | 118.00 | 117.52 | 118.00 | 118.00 | 49 |
10 Jan 2024 | 117.98 | 118.00 | 117.50 | 117.50 | 117.50 | 85 |
09 Jan 2024 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | 112 |
08 Jan 2024 | 117.38 | 118.00 | 117.38 | 118.00 | 118.00 | 125 |
05 Jan 2024 | 118.06 | 118.06 | 117.36 | 117.36 | 117.36 | 197 |
04 Jan 2024 | 118.52 | 119.00 | 118.04 | 118.04 | 118.04 | 80 |
03 Jan 2024 | 118.52 | 119.00 | 118.52 | 118.52 | 118.52 | 71 |
02 Jan 2024 | 118.02 | 119.00 | 118.02 | 118.50 | 118.50 | 152 |
29 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
28 Dec 2023 | 118.48 | 118.50 | 118.00 | 118.00 | 118.00 | 212 |
27 Dec 2023 | 120.50 | 120.50 | 117.00 | 117.00 | 117.00 | 711 |
22 Dec 2023 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |