Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 118.95 | 119.01 | 118.94 | 119.01 | 119.01 | 197 |
07 May 2024 | 119.12 | 119.12 | 118.92 | 118.64 | 118.64 | 9,282 |
06 May 2024 | 119.45 | 119.45 | 118.91 | 118.93 | 118.93 | 32,036 |
03 May 2024 | 119.62 | 119.62 | 118.54 | 119.00 | 119.00 | 1,587 |
02 May 2024 | 119.76 | 120.31 | 119.64 | 119.98 | 119.98 | 25,702 |
30 Apr 2024 | 120.10 | 120.38 | 120.03 | 120.13 | 120.13 | 19,400 |
29 Apr 2024 | 119.95 | 119.95 | 119.95 | 119.99 | 119.99 | 45 |
26 Apr 2024 | 120.00 | 120.00 | 119.66 | 120.47 | 120.47 | 339 |
25 Apr 2024 | 119.83 | 119.83 | 119.83 | 119.89 | 119.89 | 39 |
24 Apr 2024 | 120.25 | 120.25 | 120.16 | 120.08 | 120.08 | 185 |
23 Apr 2024 | 120.39 | 120.39 | 120.39 | 119.82 | 119.82 | 17 |
22 Apr 2024 | 119.83 | 120.65 | 119.83 | 120.55 | 120.55 | 349 |
19 Apr 2024 | 120.12 | 120.12 | 120.12 | 120.16 | 120.16 | 347 |
18 Apr 2024 | 119.80 | 119.92 | 119.80 | 119.97 | 119.97 | 161 |
17 Apr 2024 | 120.23 | 120.23 | 120.02 | 120.02 | 120.02 | 24 |
16 Apr 2024 | 120.77 | 120.77 | 120.77 | 120.62 | 120.62 | 50 |
15 Apr 2024 | 120.19 | 120.58 | 119.81 | 120.58 | 120.58 | 254 |
12 Apr 2024 | 119.67 | 119.67 | 119.64 | 120.16 | 120.16 | 305 |
11 Apr 2024 | 119.41 | 119.41 | 119.26 | 119.38 | 119.38 | 112 |
10 Apr 2024 | 117.50 | 118.90 | 117.40 | 118.99 | 118.99 | 602 |
09 Apr 2024 | 117.50 | 117.50 | 117.27 | 117.42 | 117.42 | 646 |
08 Apr 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
05 Apr 2024 | 117.44 | 117.79 | 117.44 | 117.57 | 117.57 | 7 |
04 Apr 2024 | 117.05 | 117.09 | 117.05 | 116.87 | 116.87 | 19 |
03 Apr 2024 | 118.39 | 118.39 | 117.25 | 117.29 | 117.29 | 304 |
02 Apr 2024 | 118.11 | 118.18 | 117.69 | 117.82 | 117.82 | 62 |
28 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
27 Mar 2024 | 116.93 | 116.93 | 116.93 | 116.70 | 116.70 | 100 |
26 Mar 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
25 Mar 2024 | 117.11 | 117.14 | 116.84 | 117.05 | 117.05 | 198 |
22 Mar 2024 | 116.82 | 117.24 | 116.82 | 117.06 | 117.06 | 1,181 |
21 Mar 2024 | 116.35 | 116.35 | 116.35 | 116.64 | 116.64 | 74 |
20 Mar 2024 | 116.10 | 116.28 | 116.01 | 116.01 | 116.01 | 164 |
19 Mar 2024 | 116.19 | 116.19 | 115.79 | 115.98 | 115.98 | 560 |
18 Mar 2024 | 115.59 | 115.59 | 115.57 | 116.00 | 116.00 | 100 |
15 Mar 2024 | 115.68 | 115.98 | 115.68 | 115.98 | 115.98 | 9 |
14 Mar 2024 | 115.23 | 115.23 | 115.23 | 115.72 | 115.72 | 209 |
13 Mar 2024 | 114.99 | 114.99 | 114.96 | 115.01 | 115.01 | 78 |
12 Mar 2024 | 114.73 | 115.10 | 114.71 | 115.03 | 115.03 | 90 |
11 Mar 2024 | 114.59 | 114.68 | 114.59 | 114.68 | 114.68 | 2 |
08 Mar 2024 | 114.39 | 114.67 | 114.35 | 114.68 | 114.68 | 277 |
07 Mar 2024 | 115.69 | 115.69 | 114.73 | 114.82 | 114.82 | 226 |
06 Mar 2024 | 115.28 | 115.28 | 115.25 | 115.36 | 115.36 | 498 |
05 Mar 2024 | 116.15 | 116.15 | 116.07 | 115.72 | 115.72 | 213 |
04 Mar 2024 | 116.10 | 116.16 | 115.89 | 115.97 | 115.97 | 6,719 |
01 Mar 2024 | 116.19 | 116.56 | 116.19 | 116.37 | 116.37 | 759 |
29 Feb 2024 | 115.91 | 116.09 | 115.91 | 116.43 | 116.43 | 1,092 |
28 Feb 2024 | 116.19 | 116.29 | 116.19 | 116.20 | 116.20 | 517 |
27 Feb 2024 | 115.73 | 116.01 | 115.73 | 115.83 | 115.83 | 104 |
26 Feb 2024 | 115.93 | 115.93 | 115.72 | 115.93 | 115.93 | 29 |
23 Feb 2024 | 116.29 | 116.29 | 116.02 | 116.18 | 116.18 | 21 |
22 Feb 2024 | 115.80 | 115.80 | 115.80 | 116.36 | 116.36 | 20 |
21 Feb 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
20 Feb 2024 | 116.73 | 116.73 | 116.73 | 116.19 | 116.19 | 12 |
19 Feb 2024 | 116.69 | 116.69 | 116.68 | 116.94 | 116.94 | 164 |
16 Feb 2024 | 116.88 | 116.94 | 116.61 | 116.94 | 116.94 | 1,216 |
15 Feb 2024 | 117.16 | 117.16 | 116.50 | 116.86 | 116.86 | 6,360 |
14 Feb 2024 | 117.15 | 117.34 | 117.15 | 117.21 | 117.21 | 306 |
13 Feb 2024 | 115.98 | 116.88 | 115.72 | 116.88 | 116.88 | 6,296 |
12 Feb 2024 | 116.11 | 116.11 | 115.89 | 115.99 | 115.99 | 59 |
09 Feb 2024 | 115.87 | 116.01 | 115.86 | 115.88 | 115.88 | 272 |
08 Feb 2024 | 115.54 | 116.00 | 115.54 | 116.03 | 116.03 | 306 |
07 Feb 2024 | 115.88 | 115.98 | 115.67 | 115.98 | 115.98 | 1,529 |
06 Feb 2024 | 115.82 | 116.65 | 115.82 | 116.10 | 116.10 | 4,811 |
05 Feb 2024 | 116.00 | 116.34 | 116.00 | 116.34 | 116.34 | 5,417 |
02 Feb 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
01 Feb 2024 | 115.46 | 115.55 | 114.53 | 114.53 | 114.53 | 243 |
31 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.91 | 114.91 | 128 |
30 Jan 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
29 Jan 2024 | 115.05 | 115.63 | 115.05 | 115.62 | 115.62 | 417 |
26 Jan 2024 | 115.30 | 115.30 | 114.93 | 115.12 | 115.12 | 386 |
25 Jan 2024 | 114.72 | 115.21 | 114.72 | 115.31 | 115.31 | 35 |
24 Jan 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
23 Jan 2024 | 114.66 | 115.21 | 114.66 | 115.24 | 115.24 | 592 |
22 Jan 2024 | 114.99 | 114.99 | 114.68 | 114.88 | 114.88 | 165 |
19 Jan 2024 | 115.21 | 115.21 | 114.99 | 115.22 | 115.22 | 254 |
18 Jan 2024 | 114.70 | 114.74 | 114.48 | 115.17 | 115.17 | 181 |
17 Jan 2024 | 114.60 | 114.79 | 114.60 | 115.01 | 115.01 | 463 |
16 Jan 2024 | 114.49 | 114.50 | 114.33 | 114.57 | 114.57 | 1,445 |
15 Jan 2024 | 113.69 | 113.81 | 113.69 | 113.81 | 113.81 | 40 |
12 Jan 2024 | 113.22 | 113.22 | 113.22 | 113.36 | 113.36 | 22 |
11 Jan 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
10 Jan 2024 | 113.35 | 113.35 | 113.35 | 113.05 | 113.05 | 2 |
09 Jan 2024 | 113.26 | 113.53 | 113.24 | 113.58 | 113.58 | 412 |
08 Jan 2024 | 113.45 | 113.45 | 112.87 | 112.87 | 112.87 | 379 |
05 Jan 2024 | 113.50 | 113.50 | 112.63 | 112.91 | 112.91 | 179 |
04 Jan 2024 | 113.09 | 113.33 | 112.92 | 113.11 | 113.11 | 122 |
03 Jan 2024 | 113.58 | 113.58 | 113.45 | 113.48 | 113.48 | 385 |
02 Jan 2024 | 111.94 | 112.83 | 111.94 | 112.83 | 112.83 | 565 |
29 Dec 2023 | 111.57 | 111.90 | 111.49 | 111.49 | 111.49 | 108 |
28 Dec 2023 | 110.98 | 111.14 | 110.92 | 111.44 | 111.44 | 587 |
27 Dec 2023 | 111.94 | 111.94 | 111.00 | 111.00 | 111.00 | 756 |
22 Dec 2023 | 112.28 | 112.28 | 112.03 | 112.14 | 112.14 | 1,119 |
21 Dec 2023 | 113.51 | 113.51 | 112.59 | 112.56 | 112.56 | 131 |
20 Dec 2023 | 112.72 | 112.76 | 112.72 | 112.76 | 112.76 | 16 |
19 Dec 2023 | 112.88 | 112.88 | 112.78 | 112.78 | 112.78 | 2,704 |
18 Dec 2023 | 113.24 | 113.49 | 113.24 | 113.53 | 113.53 | 133 |
15 Dec 2023 | 112.52 | 113.49 | 112.52 | 113.49 | 113.49 | 84 |
14 Dec 2023 | 113.16 | 113.19 | 112.96 | 112.86 | 112.86 | 1,445 |
13 Dec 2023 | 114.37 | 114.37 | 114.37 | 114.13 | 114.13 | 19 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |