Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 115.00 | 115.80 | 112.60 | 115.00 | 115.00 | 279,062 |
10 May 2024 | 113.00 | 115.20 | 111.40 | 115.20 | 115.20 | 245,922 |
09 May 2024 | 113.00 | 113.00 | 109.86 | 112.80 | 112.80 | 695,263 |
08 May 2024 | 112.80 | 112.80 | 109.80 | 110.00 | 110.00 | 68,505 |
07 May 2024 | 110.40 | 112.60 | 108.00 | 110.00 | 110.00 | 192,019 |
03 May 2024 | 110.00 | 111.40 | 110.00 | 110.00 | 110.00 | 247,105 |
02 May 2024 | 110.20 | 111.80 | 110.00 | 110.20 | 110.20 | 95,490 |
01 May 2024 | 110.20 | 112.80 | 110.00 | 110.00 | 110.00 | 50,585 |
30 Apr 2024 | 112.40 | 112.60 | 110.12 | 110.00 | 110.00 | 90,027 |
29 Apr 2024 | 111.20 | 113.40 | 110.20 | 112.00 | 112.00 | 88,779 |
26 Apr 2024 | 111.00 | 112.60 | 110.00 | 110.40 | 110.40 | 83,363 |
25 Apr 2024 | 110.00 | 111.20 | 109.58 | 110.40 | 110.40 | 115,415 |
24 Apr 2024 | 109.20 | 111.80 | 109.00 | 111.80 | 111.80 | 183,548 |
23 Apr 2024 | 109.00 | 110.20 | 109.00 | 109.40 | 109.40 | 66,457 |
22 Apr 2024 | 108.40 | 110.60 | 108.40 | 109.00 | 109.00 | 74,537 |
19 Apr 2024 | 108.00 | 109.20 | 107.20 | 108.00 | 108.00 | 69,889 |
18 Apr 2024 | 108.20 | 109.60 | 108.00 | 108.40 | 108.40 | 73,574 |
17 Apr 2024 | 110.00 | 112.60 | 108.80 | 109.80 | 109.80 | 73,418 |
16 Apr 2024 | 111.60 | 112.20 | 110.20 | 110.60 | 110.60 | 115,293 |
15 Apr 2024 | 114.00 | 115.20 | 112.00 | 113.00 | 113.00 | 137,317 |
12 Apr 2024 | 114.60 | 115.60 | 112.00 | 113.00 | 113.00 | 181,320 |
11 Apr 2024 | 114.80 | 116.80 | 112.80 | 114.40 | 114.40 | 56,410 |
10 Apr 2024 | 115.00 | 116.00 | 114.20 | 115.20 | 115.20 | 636,800 |
09 Apr 2024 | 113.80 | 115.80 | 112.80 | 114.80 | 114.80 | 133,170 |
08 Apr 2024 | 115.00 | 116.00 | 113.60 | 114.60 | 114.60 | 352,467 |
05 Apr 2024 | 115.00 | 115.80 | 113.60 | 115.00 | 115.00 | 215,730 |
04 Apr 2024 | 114.00 | 115.80 | 114.60 | 115.80 | 115.80 | 783,290 |
03 Apr 2024 | 113.80 | 115.00 | 112.40 | 113.80 | 113.80 | 76,102 |
02 Apr 2024 | 112.60 | 114.80 | 112.00 | 114.00 | 114.00 | 291,167 |
28 Mar 2024 | 115.80 | 116.80 | 110.60 | 114.80 | 114.80 | 433,082 |
27 Mar 2024 | 117.00 | 117.80 | 113.60 | 114.80 | 114.80 | 235,869 |
26 Mar 2024 | 117.80 | 117.86 | 115.00 | 115.80 | 115.80 | 156,564 |
25 Mar 2024 | 119.00 | 120.00 | 117.80 | 117.80 | 117.80 | 123,415 |
22 Mar 2024 | 122.00 | 122.00 | 118.40 | 119.40 | 119.40 | 1,373,209 |
21 Mar 2024 | 124.80 | 124.80 | 120.00 | 120.60 | 120.60 | 185,324 |
20 Mar 2024 | 120.00 | 123.40 | 119.36 | 122.80 | 122.80 | 582,340 |
19 Mar 2024 | 120.00 | 120.00 | 118.40 | 119.40 | 119.40 | 235,457 |
18 Mar 2024 | 115.40 | 122.71 | 114.80 | 120.00 | 120.00 | 568,475 |
15 Mar 2024 | 115.40 | 115.40 | 114.00 | 115.00 | 115.00 | 304,878 |
14 Mar 2024 | 115.40 | 116.00 | 113.20 | 114.60 | 114.60 | 453,969 |
13 Mar 2024 | 113.00 | 117.60 | 110.54 | 115.00 | 115.00 | 1,301,149 |
12 Mar 2024 | 109.00 | 109.60 | 108.60 | 109.60 | 109.60 | 200,332 |
11 Mar 2024 | 112.40 | 112.40 | 109.00 | 109.40 | 109.40 | 291,872 |
08 Mar 2024 | 110.20 | 113.00 | 109.60 | 113.00 | 113.00 | 250,983 |
07 Mar 2024 | 108.40 | 113.00 | 108.40 | 111.40 | 111.40 | 282,155 |
06 Mar 2024 | 110.40 | 112.80 | 110.00 | 110.20 | 110.20 | 475,248 |
05 Mar 2024 | 113.00 | 113.80 | 111.36 | 112.00 | 112.00 | 142,235 |
04 Mar 2024 | 110.00 | 115.50 | 109.00 | 113.80 | 113.80 | 436,201 |
01 Mar 2024 | 110.00 | 110.00 | 106.90 | 109.40 | 109.40 | 2,946,807 |
29 Feb 2024 | 108.20 | 110.00 | 106.20 | 110.00 | 110.00 | 42,114 |
28 Feb 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 277,355 |
27 Feb 2024 | 108.60 | 109.40 | 107.60 | 108.00 | 108.00 | 1,553,242 |
26 Feb 2024 | 109.40 | 109.40 | 107.40 | 108.40 | 108.40 | 59,338 |
23 Feb 2024 | 109.60 | 112.60 | 108.40 | 108.80 | 108.80 | 272,116 |
22 Feb 2024 | 108.40 | 109.60 | 107.60 | 108.00 | 108.00 | 94,485 |
21 Feb 2024 | 110.00 | 111.00 | 108.60 | 108.80 | 108.80 | 143,482 |
20 Feb 2024 | 109.00 | 112.00 | 109.00 | 110.20 | 110.20 | 118,912 |
19 Feb 2024 | 108.40 | 111.00 | 108.40 | 110.00 | 110.00 | 27,355 |
16 Feb 2024 | 107.00 | 110.80 | 107.00 | 109.00 | 109.00 | 95,738 |
15 Feb 2024 | 112.40 | 112.40 | 108.40 | 109.00 | 109.00 | 74,103 |
14 Feb 2024 | 110.00 | 113.40 | 109.60 | 110.00 | 110.00 | 102,375 |
13 Feb 2024 | 107.00 | 110.00 | 107.00 | 109.20 | 109.20 | 275,218 |
12 Feb 2024 | 107.00 | 108.00 | 106.80 | 107.00 | 107.00 | 448,067 |
09 Feb 2024 | 107.20 | 108.80 | 106.40 | 107.00 | 107.00 | 2,107,160 |
08 Feb 2024 | 106.00 | 108.80 | 106.00 | 107.00 | 107.00 | 401,638 |
07 Feb 2024 | 107.00 | 107.80 | 106.00 | 106.00 | 106.00 | 417,302 |
06 Feb 2024 | 106.80 | 107.60 | 106.00 | 106.60 | 106.60 | 452,726 |
05 Feb 2024 | 107.00 | 107.55 | 106.00 | 107.00 | 107.00 | 101,693 |
02 Feb 2024 | 106.20 | 106.80 | 105.00 | 106.00 | 106.00 | 36,076 |
01 Feb 2024 | 106.60 | 107.60 | 106.20 | 106.40 | 106.40 | 182,425 |
31 Jan 2024 | 105.80 | 106.60 | 105.00 | 106.40 | 106.40 | 356,344 |
30 Jan 2024 | 105.40 | 106.60 | 105.20 | 106.00 | 106.00 | 77,803 |
29 Jan 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 173,384 |
26 Jan 2024 | 107.00 | 107.80 | 105.00 | 105.40 | 105.40 | 417,754 |
25 Jan 2024 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 30,036 |
24 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.80 | 106.80 | 66,898 |
23 Jan 2024 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 163,687 |
22 Jan 2024 | 105.00 | 107.00 | 105.00 | 106.80 | 106.80 | 289,383 |
19 Jan 2024 | 106.40 | 107.00 | 105.20 | 107.00 | 107.00 | 1,153,036 |
18 Jan 2024 | 106.20 | 107.00 | 105.20 | 106.40 | 106.40 | 95,465 |
17 Jan 2024 | 105.40 | 106.40 | 105.20 | 105.80 | 105.80 | 85,027 |
16 Jan 2024 | 105.80 | 109.20 | 105.80 | 106.40 | 106.40 | 80,320 |
15 Jan 2024 | 106.20 | 108.40 | 106.00 | 106.20 | 106.20 | 2,843,922 |
12 Jan 2024 | 107.00 | 107.40 | 106.00 | 107.00 | 107.00 | 116,519 |
11 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.20 | 106.20 | 157,375 |
10 Jan 2024 | 110.00 | 110.00 | 105.20 | 107.00 | 107.00 | 396,817 |
09 Jan 2024 | 106.60 | 105.40 | 105.00 | 105.20 | 105.20 | 215,541 |
08 Jan 2024 | 105.00 | 107.00 | 103.20 | 107.00 | 107.00 | 324,191 |
05 Jan 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 83,370 |
04 Jan 2024 | 105.00 | 105.00 | 102.20 | 103.60 | 103.60 | 32,965 |
03 Jan 2024 | 104.80 | 104.80 | 102.40 | 103.00 | 103.00 | 154,776 |
02 Jan 2024 | 105.00 | 107.00 | 102.79 | 103.40 | 103.40 | 109,993 |
29 Dec 2023 | 106.20 | 106.80 | 103.20 | 106.20 | 106.20 | 61,957 |
28 Dec 2023 | 106.60 | 108.00 | 103.00 | 104.60 | 104.60 | 64,408 |
27 Dec 2023 | 107.00 | 107.20 | 103.87 | 106.00 | 106.00 | 112,365 |
22 Dec 2023 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | 56,469 |
21 Dec 2023 | 106.00 | 107.00 | 105.40 | 106.60 | 106.60 | 140,703 |
20 Dec 2023 | 107.00 | 107.20 | 102.60 | 106.00 | 106.00 | 798,048 |
19 Dec 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 112,423 |
18 Dec 2023 | 104.00 | 105.00 | 102.40 | 103.80 | 103.80 | 90,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |