Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 117.94 | 118.27 | 117.94 | 117.96 | 117.96 | 2 |
16 May 2024 | 117.68 | 117.68 | 117.68 | 117.89 | 117.89 | - |
15 May 2024 | 118.40 | 118.40 | 118.40 | 117.82 | 117.82 | - |
14 May 2024 | 118.92 | 118.92 | 118.28 | 118.44 | 118.44 | 2 |
13 May 2024 | 119.19 | 119.19 | 118.87 | 118.82 | 118.82 | 1 |
10 May 2024 | 118.92 | 118.92 | 118.92 | 119.16 | 119.16 | - |
09 May 2024 | 119.20 | 119.20 | 119.20 | 118.86 | 118.86 | - |
08 May 2024 | 118.99 | 119.03 | 118.99 | 118.97 | 118.97 | 380 |
07 May 2024 | 119.20 | 119.20 | 119.06 | 118.63 | 118.63 | 136 |
06 May 2024 | 118.90 | 118.90 | 118.90 | 118.94 | 118.94 | - |
03 May 2024 | 119.55 | 119.55 | 118.28 | 118.97 | 118.97 | 1,865 |
02 May 2024 | 119.84 | 119.94 | 119.84 | 119.90 | 119.90 | 183 |
30 Apr 2024 | 119.95 | 119.95 | 119.95 | 120.25 | 120.25 | - |
29 Apr 2024 | 120.09 | 120.09 | 120.09 | 119.99 | 119.99 | - |
26 Apr 2024 | 119.81 | 119.81 | 119.81 | 120.45 | 120.45 | - |
25 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.84 | 119.84 | - |
24 Apr 2024 | 119.90 | 119.90 | 119.90 | 120.05 | 120.05 | - |
23 Apr 2024 | 120.23 | 120.29 | 120.11 | 119.82 | 119.82 | 9 |
22 Apr 2024 | 120.43 | 120.60 | 120.31 | 120.47 | 120.47 | 18 |
19 Apr 2024 | 120.33 | 120.33 | 120.13 | 120.14 | 120.14 | 322 |
18 Apr 2024 | 119.84 | 119.84 | 119.84 | 119.97 | 119.97 | 384 |
17 Apr 2024 | 120.51 | 120.51 | 120.51 | 120.18 | 120.18 | - |
16 Apr 2024 | 121.01 | 121.01 | 120.82 | 120.82 | 120.82 | 67 |
15 Apr 2024 | 119.98 | 119.98 | 119.98 | 120.47 | 120.47 | - |
12 Apr 2024 | 119.88 | 119.88 | 119.88 | 120.17 | 120.17 | 171 |
11 Apr 2024 | 119.13 | 119.15 | 119.13 | 119.37 | 119.37 | 5 |
10 Apr 2024 | 117.33 | 118.90 | 117.33 | 118.89 | 118.89 | 8 |
09 Apr 2024 | 117.54 | 117.54 | 117.54 | 117.42 | 117.42 | - |
08 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.37 | 117.37 | - |
05 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.57 | 117.57 | - |
04 Apr 2024 | 117.13 | 117.13 | 117.13 | 116.88 | 116.88 | - |
03 Apr 2024 | 117.92 | 117.92 | 117.92 | 117.30 | 117.30 | - |
02 Apr 2024 | 118.12 | 118.12 | 118.12 | 117.83 | 117.83 | - |
28 Mar 2024 | 116.97 | 117.11 | 116.97 | 117.00 | 117.00 | 2 |
27 Mar 2024 | 116.83 | 116.93 | 116.83 | 116.72 | 116.72 | 3 |
26 Mar 2024 | 116.68 | 116.68 | 116.68 | 116.84 | 116.84 | - |
25 Mar 2024 | 117.07 | 117.07 | 117.07 | 116.99 | 116.99 | - |
22 Mar 2024 | 116.83 | 116.90 | 116.83 | 117.05 | 117.05 | 8 |
21 Mar 2024 | 115.74 | 116.78 | 115.50 | 116.66 | 116.66 | 143 |
20 Mar 2024 | 116.12 | 116.12 | 116.12 | 116.02 | 116.02 | - |
19 Mar 2024 | 116.22 | 116.22 | 116.22 | 116.14 | 116.14 | - |
18 Mar 2024 | 115.87 | 115.87 | 115.87 | 116.00 | 116.00 | - |
15 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.87 | 115.87 | - |
14 Mar 2024 | 115.06 | 115.58 | 114.92 | 115.58 | 115.58 | 112 |
13 Mar 2024 | 115.15 | 115.15 | 114.99 | 115.01 | 115.01 | 100 |
12 Mar 2024 | 114.78 | 114.78 | 114.78 | 115.16 | 115.16 | - |
11 Mar 2024 | 114.66 | 114.66 | 114.58 | 114.79 | 114.79 | 183 |
08 Mar 2024 | 114.73 | 114.85 | 114.40 | 114.68 | 114.68 | 174 |
07 Mar 2024 | 115.40 | 115.40 | 114.76 | 114.81 | 114.81 | 50 |
06 Mar 2024 | 116.24 | 116.24 | 116.24 | 115.38 | 115.38 | 1 |
05 Mar 2024 | 116.13 | 116.13 | 115.56 | 115.72 | 115.72 | 6 |
04 Mar 2024 | 115.87 | 116.10 | 115.82 | 115.96 | 115.96 | 328 |
01 Mar 2024 | 116.43 | 116.43 | 116.35 | 116.36 | 116.36 | 39 |
29 Feb 2024 | 116.09 | 116.09 | 116.09 | 116.45 | 116.45 | - |
28 Feb 2024 | 116.16 | 116.16 | 116.16 | 116.24 | 116.24 | - |
27 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.92 | 115.92 | - |
26 Feb 2024 | 115.83 | 115.91 | 115.61 | 115.83 | 115.83 | 86 |
23 Feb 2024 | 115.73 | 115.73 | 115.73 | 116.11 | 116.11 | 3 |
22 Feb 2024 | 115.99 | 115.99 | 115.99 | 116.36 | 116.36 | - |
21 Feb 2024 | 116.11 | 116.30 | 116.11 | 116.36 | 116.36 | 10 |
20 Feb 2024 | 116.81 | 116.81 | 116.81 | 116.17 | 116.17 | - |
19 Feb 2024 | 116.68 | 117.03 | 116.67 | 117.03 | 117.03 | 32 |
16 Feb 2024 | 116.58 | 116.58 | 116.58 | 116.83 | 116.83 | - |
15 Feb 2024 | 116.97 | 116.97 | 116.52 | 116.68 | 116.68 | 19 |
14 Feb 2024 | 117.14 | 117.34 | 117.14 | 117.23 | 117.23 | 1 |
13 Feb 2024 | 115.95 | 116.84 | 115.77 | 116.97 | 116.97 | 79 |
12 Feb 2024 | 115.83 | 116.17 | 115.83 | 116.08 | 116.08 | 73 |
09 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.89 | 115.89 | - |
08 Feb 2024 | 115.59 | 116.15 | 115.59 | 116.05 | 116.05 | 150 |
07 Feb 2024 | 115.72 | 115.72 | 115.72 | 115.93 | 115.93 | - |
06 Feb 2024 | 116.07 | 116.18 | 116.07 | 116.12 | 116.12 | 100 |
05 Feb 2024 | 115.33 | 115.33 | 115.33 | 116.39 | 116.39 | - |
02 Feb 2024 | 114.17 | 114.17 | 114.17 | 115.15 | 115.15 | 138 |
01 Feb 2024 | 115.59 | 115.59 | 115.00 | 114.77 | 114.77 | 49 |
31 Jan 2024 | 115.32 | 115.32 | 115.32 | 114.92 | 114.92 | - |
30 Jan 2024 | 115.41 | 115.41 | 115.41 | 115.36 | 115.36 | - |
29 Jan 2024 | 115.38 | 115.38 | 115.37 | 115.73 | 115.73 | 2 |
26 Jan 2024 | 115.17 | 115.17 | 115.10 | 115.06 | 115.06 | 120 |
25 Jan 2024 | 114.80 | 115.41 | 114.80 | 115.41 | 115.41 | 67 |
24 Jan 2024 | 114.77 | 114.77 | 114.77 | 114.62 | 114.62 | - |
23 Jan 2024 | 114.60 | 114.60 | 114.60 | 115.25 | 115.25 | - |
22 Jan 2024 | 115.02 | 115.02 | 114.97 | 114.87 | 114.87 | 107 |
19 Jan 2024 | 115.04 | 115.40 | 115.04 | 115.22 | 115.22 | 138 |
18 Jan 2024 | 114.85 | 115.24 | 114.55 | 115.18 | 115.18 | 284 |
17 Jan 2024 | 114.68 | 114.96 | 114.68 | 115.03 | 115.03 | 39 |
16 Jan 2024 | 114.10 | 114.73 | 114.10 | 114.57 | 114.57 | 252 |
15 Jan 2024 | 113.91 | 113.91 | 113.91 | 113.79 | 113.79 | 100 |
12 Jan 2024 | 113.27 | 113.27 | 113.27 | 113.39 | 113.39 | - |
11 Jan 2024 | 113.26 | 113.77 | 112.96 | 113.56 | 113.56 | 78 |
10 Jan 2024 | 113.41 | 113.41 | 113.41 | 113.06 | 113.06 | - |
09 Jan 2024 | 113.23 | 113.23 | 113.23 | 113.58 | 113.58 | - |
08 Jan 2024 | 113.46 | 113.66 | 113.46 | 112.98 | 112.98 | 37 |
05 Jan 2024 | 113.53 | 113.53 | 113.53 | 113.07 | 113.07 | - |
04 Jan 2024 | 113.28 | 113.28 | 113.28 | 113.16 | 113.16 | - |
03 Jan 2024 | 112.90 | 112.90 | 112.90 | 113.66 | 113.66 | 3 |
02 Jan 2024 | 112.10 | 113.00 | 111.88 | 112.93 | 112.93 | 143 |
29 Dec 2023 | 111.42 | 111.42 | 111.42 | 111.62 | 111.62 | - |
28 Dec 2023 | 110.97 | 110.97 | 110.97 | 111.46 | 111.46 | - |
27 Dec 2023 | 111.80 | 111.80 | 111.80 | 111.02 | 111.02 | 241 |
22 Dec 2023 | 112.35 | 112.36 | 112.35 | 112.36 | 112.36 | 94 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |