Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 111.15 | 113.55 | 110.05 | 112.50 | 112.50 | 1,581,594 |
18 Apr 2024 | 120.00 | 120.15 | 109.40 | 112.40 | 112.40 | 6,017,475 |
17 Apr 2024 | 118.05 | 120.15 | 117.55 | 118.20 | 118.20 | 766,267 |
16 Apr 2024 | 119.70 | 119.90 | 117.50 | 118.05 | 118.05 | 1,379,783 |
15 Apr 2024 | 120.95 | 124.15 | 120.60 | 121.45 | 121.45 | 793,214 |
12 Apr 2024 | 123.70 | 125.25 | 120.00 | 120.95 | 120.95 | 1,235,135 |
11 Apr 2024 | 120.65 | 121.90 | 118.50 | 121.75 | 121.75 | 1,750,116 |
10 Apr 2024 | 123.70 | 125.25 | 120.20 | 121.50 | 121.50 | 1,172,427 |
09 Apr 2024 | 122.25 | 124.70 | 121.50 | 123.00 | 123.00 | 981,453 |
08 Apr 2024 | 122.05 | 122.80 | 120.00 | 122.25 | 122.25 | 824,557 |
05 Apr 2024 | 120.00 | 122.25 | 118.10 | 122.05 | 122.05 | 1,928,092 |
04 Apr 2024 | 121.55 | 122.90 | 120.30 | 121.50 | 121.50 | 1,307,622 |
03 Apr 2024 | 119.90 | 123.50 | 119.15 | 121.65 | 121.65 | 1,725,450 |
02 Apr 2024 | 119.90 | 122.50 | 118.15 | 119.85 | 119.85 | 1,614,964 |
28 Mar 2024 | 119.30 | 120.90 | 117.95 | 119.95 | 119.95 | 592,743 |
27 Mar 2024 | 117.80 | 121.80 | 117.10 | 118.95 | 118.95 | 1,272,570 |
26 Mar 2024 | 117.05 | 117.90 | 115.25 | 117.80 | 117.80 | 991,059 |
25 Mar 2024 | 116.10 | 118.45 | 115.75 | 117.00 | 117.00 | 842,743 |
22 Mar 2024 | 114.20 | 117.15 | 113.30 | 116.20 | 116.20 | 1,124,051 |
21 Mar 2024 | 111.65 | 116.40 | 111.60 | 114.85 | 114.85 | 2,762,015 |
20 Mar 2024 | 108.30 | 110.50 | 106.75 | 109.50 | 109.50 | 827,016 |
19 Mar 2024 | 106.85 | 112.85 | 105.55 | 109.05 | 109.05 | 1,486,149 |
18 Mar 2024 | 113.10 | 114.50 | 106.85 | 107.20 | 107.20 | 1,722,921 |
15 Mar 2024 | 112.25 | 115.45 | 110.40 | 113.20 | 113.20 | 4,403,594 |
14 Mar 2024 | 110.25 | 113.35 | 110.05 | 112.50 | 112.50 | 1,835,096 |
13 Mar 2024 | 111.45 | 111.95 | 109.30 | 110.40 | 110.40 | 988,076 |
12 Mar 2024 | 109.00 | 112.80 | 108.70 | 111.45 | 111.45 | 1,449,549 |
11 Mar 2024 | 105.25 | 108.85 | 105.15 | 108.85 | 108.85 | 1,134,540 |
08 Mar 2024 | 106.55 | 107.25 | 105.70 | 106.00 | 106.00 | 1,358,098 |
07 Mar 2024 | 104.65 | 107.30 | 103.35 | 106.60 | 106.60 | 1,033,134 |
06 Mar 2024 | 101.35 | 105.55 | 101.10 | 105.50 | 105.50 | 1,247,786 |
05 Mar 2024 | 103.05 | 103.55 | 100.95 | 101.45 | 101.45 | 1,402,016 |
04 Mar 2024 | 107.90 | 107.90 | 103.50 | 103.70 | 103.70 | 1,771,002 |
01 Mar 2024 | 110.75 | 110.95 | 106.60 | 108.10 | 108.10 | 1,055,093 |
29 Feb 2024 | 109.25 | 110.90 | 106.55 | 109.65 | 109.65 | 1,641,957 |
28 Feb 2024 | 107.50 | 110.30 | 105.70 | 109.25 | 109.25 | 1,514,868 |
27 Feb 2024 | 106.95 | 108.70 | 105.05 | 107.75 | 107.75 | 1,971,150 |
26 Feb 2024 | 109.05 | 112.50 | 103.75 | 106.95 | 106.95 | 4,711,189 |
23 Feb 2024 | 102.80 | 103.35 | 100.40 | 101.45 | 101.45 | 945,463 |
22 Feb 2024 | 103.75 | 104.65 | 101.75 | 102.90 | 102.90 | 704,331 |
21 Feb 2024 | 104.95 | 106.10 | 101.70 | 102.40 | 102.40 | 816,348 |
20 Feb 2024 | 103.85 | 107.10 | 102.30 | 104.95 | 104.95 | 1,198,716 |
19 Feb 2024 | 105.05 | 105.60 | 103.25 | 104.60 | 104.60 | 537,922 |
16 Feb 2024 | 106.35 | 106.70 | 104.90 | 106.00 | 106.00 | 932,989 |
15 Feb 2024 | 102.00 | 106.00 | 101.65 | 105.45 | 105.45 | 1,776,892 |
14 Feb 2024 | 98.70 | 101.05 | 98.34 | 100.90 | 100.90 | 746,828 |
13 Feb 2024 | 101.40 | 101.50 | 98.90 | 99.54 | 99.54 | 888,145 |
12 Feb 2024 | 99.72 | 103.15 | 99.54 | 101.75 | 101.75 | 843,366 |
09 Feb 2024 | 99.56 | 101.00 | 98.56 | 99.22 | 99.22 | 1,063,683 |
08 Feb 2024 | 99.42 | 100.85 | 98.96 | 99.46 | 99.46 | 963,665 |
07 Feb 2024 | 100.75 | 101.00 | 97.80 | 99.08 | 99.08 | 1,480,080 |
06 Feb 2024 | 98.32 | 100.75 | 97.50 | 100.75 | 100.75 | 1,582,363 |
05 Feb 2024 | 101.20 | 102.80 | 97.56 | 97.68 | 97.68 | 1,162,814 |
02 Feb 2024 | 104.50 | 105.80 | 100.80 | 101.20 | 101.20 | 2,322,590 |
01 Feb 2024 | 107.65 | 109.75 | 103.60 | 103.60 | 103.60 | 2,778,368 |
31 Jan 2024 | 111.80 | 113.80 | 110.60 | 112.85 | 112.85 | 1,059,154 |
30 Jan 2024 | 114.00 | 115.15 | 111.60 | 111.80 | 111.80 | 976,645 |
29 Jan 2024 | 112.90 | 114.10 | 110.15 | 113.40 | 113.40 | 981,526 |
26 Jan 2024 | 110.80 | 115.00 | 109.70 | 113.30 | 113.30 | 1,389,118 |
25 Jan 2024 | 112.60 | 113.00 | 109.50 | 110.70 | 110.70 | 1,303,003 |
24 Jan 2024 | 110.35 | 113.45 | 109.75 | 112.60 | 112.60 | 3,388,242 |
23 Jan 2024 | 104.20 | 107.10 | 102.75 | 106.40 | 106.40 | 1,604,393 |
22 Jan 2024 | 102.60 | 105.20 | 101.85 | 102.85 | 102.85 | 984,841 |
19 Jan 2024 | 102.60 | 104.25 | 101.25 | 101.30 | 101.30 | 1,074,031 |
18 Jan 2024 | 99.56 | 102.80 | 98.46 | 102.60 | 102.60 | 3,098,757 |
17 Jan 2024 | 96.26 | 96.62 | 94.18 | 95.42 | 95.42 | 1,499,756 |
16 Jan 2024 | 97.44 | 99.86 | 96.62 | 98.34 | 98.34 | 1,300,028 |
15 Jan 2024 | 100.10 | 100.15 | 98.42 | 98.42 | 98.42 | 734,142 |
12 Jan 2024 | 101.95 | 103.85 | 101.95 | 102.55 | 102.55 | 600,944 |
11 Jan 2024 | 103.40 | 106.20 | 101.60 | 101.70 | 101.70 | 1,442,435 |
10 Jan 2024 | 102.55 | 103.40 | 101.45 | 102.00 | 102.00 | 659,017 |
09 Jan 2024 | 105.00 | 105.55 | 102.50 | 103.20 | 103.20 | 826,847 |
08 Jan 2024 | 101.75 | 104.95 | 101.45 | 104.65 | 104.65 | 929,699 |
05 Jan 2024 | 103.65 | 103.85 | 101.25 | 101.75 | 101.75 | 613,249 |
04 Jan 2024 | 104.45 | 105.30 | 103.55 | 105.00 | 105.00 | 930,786 |
03 Jan 2024 | 107.65 | 108.30 | 103.55 | 104.40 | 104.40 | 1,255,484 |
02 Jan 2024 | 108.10 | 108.95 | 106.55 | 107.65 | 107.65 | 787,197 |
29 Dec 2023 | 107.45 | 109.30 | 107.25 | 108.10 | 108.10 | 789,184 |
28 Dec 2023 | 108.70 | 109.20 | 107.35 | 107.60 | 107.60 | 731,881 |
27 Dec 2023 | 108.10 | 110.65 | 107.90 | 108.60 | 108.60 | 910,897 |
22 Dec 2023 | 106.50 | 108.80 | 106.25 | 108.10 | 108.10 | 659,008 |
21 Dec 2023 | 107.90 | 108.15 | 106.65 | 107.05 | 107.05 | 911,161 |
20 Dec 2023 | 110.10 | 110.90 | 108.60 | 109.25 | 109.25 | 760,467 |
19 Dec 2023 | 108.50 | 112.05 | 107.80 | 109.65 | 109.65 | 1,142,126 |
18 Dec 2023 | 111.25 | 111.25 | 108.25 | 108.60 | 108.60 | 993,508 |
15 Dec 2023 | 111.65 | 113.45 | 110.55 | 111.75 | 111.75 | 2,811,815 |
14 Dec 2023 | 109.80 | 112.55 | 108.45 | 111.40 | 111.40 | 2,537,710 |
13 Dec 2023 | 104.00 | 105.40 | 103.40 | 103.75 | 103.75 | 975,919 |
12 Dec 2023 | 106.05 | 107.00 | 103.20 | 104.10 | 104.10 | 1,085,669 |
11 Dec 2023 | 104.20 | 106.55 | 103.20 | 105.95 | 105.95 | 1,177,027 |
08 Dec 2023 | 103.75 | 106.60 | 103.10 | 104.55 | 104.55 | 1,390,359 |
07 Dec 2023 | 101.55 | 103.75 | 98.40 | 103.25 | 103.25 | 1,546,495 |
06 Dec 2023 | 100.40 | 103.15 | 99.60 | 102.75 | 102.75 | 1,193,132 |
05 Dec 2023 | 98.02 | 100.40 | 97.00 | 99.84 | 99.84 | 982,416 |
04 Dec 2023 | 97.92 | 101.45 | 97.72 | 98.06 | 98.06 | 1,074,660 |
01 Dec 2023 | 97.94 | 98.50 | 95.94 | 97.94 | 97.94 | 1,073,764 |
30 Nov 2023 | 96.88 | 99.00 | 95.12 | 97.94 | 97.94 | 1,912,284 |
29 Nov 2023 | 96.26 | 97.72 | 95.62 | 96.88 | 96.88 | 1,087,757 |
28 Nov 2023 | 98.96 | 99.06 | 95.48 | 96.28 | 96.28 | 884,182 |
27 Nov 2023 | 99.60 | 100.05 | 98.34 | 99.52 | 99.52 | 562,911 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |