Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 107.04 | 108.64 | 106.68 | 106.68 | 106.68 | 333 |
06 May 2024 | 106.42 | 106.48 | 106.42 | 106.48 | 106.48 | 30 |
03 May 2024 | 114.90 | 116.00 | 108.00 | 108.00 | 108.00 | 959 |
02 May 2024 | 123.72 | 124.20 | 123.72 | 124.20 | 124.20 | 454 |
30 Apr 2024 | 126.64 | 128.48 | 126.20 | 126.20 | 126.20 | 255 |
29 Apr 2024 | 125.84 | 125.86 | 125.84 | 125.86 | 125.86 | 100 |
26 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
25 Apr 2024 | 124.90 | 124.90 | 124.72 | 124.72 | 124.72 | 60 |
24 Apr 2024 | 125.58 | 127.80 | 125.44 | 125.44 | 125.44 | 205 |
23 Apr 2024 | 122.62 | 122.90 | 122.62 | 122.90 | 122.90 | 100 |
22 Apr 2024 | 120.38 | 121.36 | 120.38 | 121.36 | 121.36 | 1,005 |
19 Apr 2024 | 119.08 | 120.60 | 119.08 | 120.60 | 120.60 | 227 |
18 Apr 2024 | 119.90 | 120.36 | 119.86 | 120.36 | 120.36 | 305 |
17 Apr 2024 | 120.30 | 121.00 | 120.30 | 121.00 | 121.00 | 18 |
16 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
15 Apr 2024 | 121.84 | 123.02 | 121.84 | 123.02 | 123.02 | 775 |
12 Apr 2024 | 123.46 | 123.78 | 123.46 | 123.76 | 123.76 | 177 |
11 Apr 2024 | 121.38 | 123.54 | 121.12 | 123.16 | 123.16 | 358 |
10 Apr 2024 | 121.92 | 123.96 | 120.60 | 123.96 | 123.96 | 386 |
09 Apr 2024 | 120.86 | 122.24 | 120.46 | 122.24 | 122.24 | 331 |
08 Apr 2024 | 120.64 | 121.82 | 120.64 | 121.82 | 121.82 | 327 |
05 Apr 2024 | 119.94 | 120.18 | 119.92 | 120.18 | 120.18 | 129 |
04 Apr 2024 | 119.68 | 121.68 | 118.70 | 121.68 | 121.68 | 511 |
03 Apr 2024 | 121.22 | 121.28 | 121.16 | 121.20 | 121.20 | 280 |
02 Apr 2024 | 123.14 | 123.14 | 122.44 | 122.44 | 122.44 | 50 |
28 Mar 2024 | 127.70 | 128.42 | 127.44 | 127.44 | 127.44 | 490 |
27 Mar 2024 | 125.48 | 126.30 | 125.48 | 126.00 | 126.00 | 270 |
26 Mar 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
25 Mar 2024 | 125.42 | 126.88 | 125.32 | 126.88 | 126.88 | 260 |
22 Mar 2024 | 124.34 | 126.00 | 124.26 | 126.00 | 126.00 | 1,023 |
21 Mar 2024 | 125.72 | 126.04 | 125.72 | 126.02 | 126.02 | 185 |
20 Mar 2024 | 123.56 | 124.86 | 123.56 | 124.86 | 124.86 | 100 |
19 Mar 2024 | 121.54 | 123.32 | 121.54 | 123.32 | 123.32 | 200 |
18 Mar 2024 | 122.20 | 122.52 | 122.20 | 122.52 | 122.52 | 4 |
15 Mar 2024 | 123.72 | 123.80 | 123.18 | 123.18 | 123.18 | 145 |
14 Mar 2024 | 122.94 | 123.06 | 122.94 | 123.06 | 123.06 | 45 |
13 Mar 2024 | 124.10 | 124.10 | 123.52 | 123.52 | 123.52 | 176 |
12 Mar 2024 | 125.40 | 125.80 | 125.40 | 125.80 | 125.80 | 150 |
11 Mar 2024 | 123.12 | 125.00 | 122.50 | 125.00 | 125.00 | 314 |
08 Mar 2024 | 120.80 | 122.96 | 120.80 | 122.96 | 122.96 | 490 |
07 Mar 2024 | 120.42 | 121.24 | 120.42 | 121.24 | 121.24 | 928 |
06 Mar 2024 | 122.56 | 124.00 | 122.56 | 122.76 | 122.76 | 69 |
05 Mar 2024 | 123.66 | 124.08 | 122.56 | 124.08 | 124.08 | 508 |
04 Mar 2024 | 125.12 | 126.34 | 125.02 | 126.34 | 126.34 | 379 |
01 Mar 2024 | 126.00 | 126.60 | 125.00 | 126.60 | 126.60 | 533 |
29 Feb 2024 | 124.12 | 126.16 | 123.78 | 125.46 | 125.46 | 112 |
28 Feb 2024 | 124.88 | 125.88 | 124.88 | 125.22 | 125.22 | 380 |
27 Feb 2024 | 123.34 | 125.26 | 123.34 | 125.26 | 125.26 | 162 |
26 Feb 2024 | 125.00 | 126.58 | 124.62 | 125.26 | 125.26 | 237 |
23 Feb 2024 | 125.40 | 125.88 | 124.74 | 125.50 | 125.50 | 449 |
22 Feb 2024 | 125.00 | 126.60 | 124.34 | 126.60 | 126.60 | 460 |
21 Feb 2024 | 124.66 | 124.68 | 124.40 | 124.40 | 124.40 | 300 |
20 Feb 2024 | 124.12 | 125.00 | 123.82 | 125.00 | 125.00 | 139 |
19 Feb 2024 | 124.70 | 125.98 | 123.12 | 125.20 | 125.20 | 1,454 |
16 Feb 2024 | 127.78 | 128.20 | 126.30 | 126.30 | 126.30 | 320 |
15 Feb 2024 | 125.00 | 127.48 | 125.00 | 127.38 | 127.38 | 534 |
14 Feb 2024 | 126.84 | 127.58 | 125.62 | 126.22 | 126.22 | 647 |
13 Feb 2024 | 123.20 | 125.50 | 122.24 | 125.50 | 125.50 | 449 |
12 Feb 2024 | 120.92 | 126.92 | 120.84 | 126.90 | 126.90 | 1,071 |
09 Feb 2024 | 128.20 | 128.56 | 118.22 | 120.36 | 120.36 | 1,443 |
08 Feb 2024 | 143.00 | 148.50 | 143.00 | 148.50 | 148.50 | 653 |
07 Feb 2024 | 141.64 | 143.90 | 141.64 | 143.90 | 143.90 | 167 |
06 Feb 2024 | 140.50 | 142.34 | 140.22 | 141.16 | 141.16 | 1,486 |
05 Feb 2024 | 139.18 | 141.18 | 137.32 | 137.32 | 137.32 | 737 |
02 Feb 2024 | 139.50 | 140.20 | 138.76 | 139.52 | 139.52 | 151 |
01 Feb 2024 | 136.44 | 137.18 | 136.38 | 136.38 | 136.38 | 285 |
31 Jan 2024 | 138.78 | 139.40 | 136.92 | 138.10 | 138.10 | 838 |
30 Jan 2024 | 141.30 | 141.30 | 140.24 | 140.66 | 140.66 | 530 |
29 Jan 2024 | 139.20 | 141.44 | 139.20 | 141.44 | 141.44 | 961 |
26 Jan 2024 | 139.18 | 139.30 | 138.94 | 139.30 | 139.30 | 268 |
25 Jan 2024 | 135.50 | 139.78 | 135.48 | 139.78 | 139.78 | 1,742 |
24 Jan 2024 | 136.20 | 137.30 | 135.42 | 135.78 | 135.78 | 1,327 |
23 Jan 2024 | 133.00 | 136.50 | 132.40 | 136.50 | 136.50 | 1,889 |
22 Jan 2024 | 136.10 | 136.20 | 136.10 | 136.20 | 136.20 | 129 |
19 Jan 2024 | 136.20 | 138.00 | 133.76 | 133.76 | 133.76 | 528 |
18 Jan 2024 | 134.30 | 136.00 | 134.30 | 136.00 | 136.00 | 485 |
17 Jan 2024 | 135.08 | 135.30 | 134.44 | 134.44 | 134.44 | 1,138 |
16 Jan 2024 | 134.70 | 136.54 | 134.30 | 136.54 | 136.54 | 657 |
15 Jan 2024 | 135.10 | 135.10 | 134.88 | 134.88 | 134.88 | 600 |
12 Jan 2024 | 137.20 | 137.40 | 134.94 | 134.94 | 134.94 | 290 |
11 Jan 2024 | 137.48 | 138.70 | 137.48 | 138.70 | 138.70 | 415 |
10 Jan 2024 | 139.00 | 140.00 | 139.00 | 139.92 | 139.92 | 76 |
09 Jan 2024 | 135.54 | 135.86 | 135.54 | 135.86 | 135.86 | 445 |
08 Jan 2024 | 133.00 | 134.60 | 132.92 | 134.60 | 134.60 | 994 |
05 Jan 2024 | 131.22 | 131.22 | 130.72 | 130.72 | 130.72 | 205 |
04 Jan 2024 | 132.00 | 133.38 | 131.18 | 131.88 | 131.88 | 1,312 |
03 Jan 2024 | 134.72 | 135.00 | 132.66 | 132.66 | 132.66 | 757 |
02 Jan 2024 | 137.30 | 138.90 | 137.10 | 137.10 | 137.10 | 449 |
29 Dec 2023 | 137.70 | 138.42 | 137.70 | 138.42 | 138.42 | 40 |
28 Dec 2023 | 137.00 | 137.34 | 136.90 | 136.96 | 136.96 | 534 |
27 Dec 2023 | 138.66 | 138.66 | 137.32 | 137.32 | 137.32 | 469 |
22 Dec 2023 | 139.22 | 141.28 | 139.10 | 140.20 | 140.20 | 587 |
21 Dec 2023 | 135.04 | 139.74 | 134.96 | 139.74 | 139.74 | 1,090 |
20 Dec 2023 | 137.50 | 140.34 | 135.62 | 135.62 | 135.62 | 1,441 |
19 Dec 2023 | 135.40 | 137.52 | 134.96 | 137.52 | 137.52 | 995 |
18 Dec 2023 | 133.00 | 135.68 | 131.58 | 135.68 | 135.68 | 787 |
15 Dec 2023 | 132.46 | 134.62 | 131.90 | 133.12 | 133.12 | 1,680 |
14 Dec 2023 | 132.30 | 134.14 | 132.00 | 132.90 | 132.90 | 2,520 |
13 Dec 2023 | 133.10 | 133.40 | 132.26 | 132.72 | 132.72 | 1,743 |
12 Dec 2023 | 136.52 | 136.52 | 133.18 | 133.22 | 133.22 | 1,643 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |