Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 118.08 | 119.54 | 118.08 | 119.54 | 119.54 | 4,900 |
25 Apr 2024 | 116.31 | 117.72 | 116.31 | 117.27 | 117.27 | 8,200 |
24 Apr 2024 | 119.29 | 119.62 | 119.29 | 119.62 | 119.62 | 2,900 |
23 Apr 2024 | 117.59 | 120.00 | 117.59 | 120.00 | 120.00 | 5,500 |
22 Apr 2024 | 114.62 | 116.37 | 114.62 | 116.27 | 116.27 | 5,500 |
19 Apr 2024 | 112.22 | 113.64 | 112.22 | 113.06 | 113.06 | 5,200 |
18 Apr 2024 | 113.38 | 113.71 | 113.18 | 113.53 | 113.53 | 3,600 |
17 Apr 2024 | 112.52 | 113.25 | 112.49 | 113.24 | 113.24 | 4,400 |
16 Apr 2024 | 113.19 | 113.34 | 112.87 | 113.13 | 113.13 | 4,600 |
15 Apr 2024 | 114.85 | 115.11 | 114.65 | 114.65 | 114.65 | 3,500 |
12 Apr 2024 | 115.20 | 115.60 | 114.68 | 115.40 | 115.40 | 5,500 |
11 Apr 2024 | 113.81 | 115.08 | 113.81 | 115.04 | 115.04 | 2,800 |
10 Apr 2024 | 115.63 | 115.77 | 115.19 | 115.48 | 115.48 | 3,600 |
09 Apr 2024 | 119.39 | 119.39 | 118.31 | 118.80 | 118.80 | 2,900 |
08 Apr 2024 | 125.65 | 125.65 | 121.46 | 122.49 | 122.49 | 8,000 |
05 Apr 2024 | 124.95 | 125.22 | 124.80 | 124.99 | 124.99 | 14,100 |
04 Apr 2024 | 125.71 | 126.13 | 124.96 | 124.96 | 124.96 | 3,200 |
03 Apr 2024 | 125.55 | 126.31 | 125.48 | 126.31 | 126.31 | 8,600 |
02 Apr 2024 | 126.20 | 126.53 | 126.17 | 126.38 | 126.38 | 4,500 |
01 Apr 2024 | 130.00 | 130.00 | 125.77 | 126.58 | 126.58 | 5,900 |
28 Mar 2024 | 127.51 | 127.51 | 126.88 | 127.06 | 127.06 | 21,500 |
27 Mar 2024 | 126.99 | 127.15 | 126.04 | 126.21 | 126.21 | 6,500 |
26 Mar 2024 | 126.12 | 126.75 | 125.83 | 126.21 | 126.21 | 2,900 |
25 Mar 2024 | 124.82 | 125.42 | 124.47 | 125.42 | 125.42 | 5,100 |
22 Mar 2024 | 123.51 | 124.38 | 123.51 | 124.23 | 124.23 | 3,400 |
21 Mar 2024 | 122.17 | 122.65 | 121.83 | 121.83 | 121.83 | 2,900 |
20 Mar 2024 | 124.92 | 125.33 | 124.80 | 125.33 | 125.33 | 2,900 |
19 Mar 2024 | 123.47 | 123.95 | 123.44 | 123.55 | 123.55 | 3,800 |
18 Mar 2024 | 121.92 | 121.92 | 121.84 | 121.84 | 121.84 | 2,400 |
15 Mar 2024 | 122.17 | 122.43 | 122.17 | 122.42 | 122.42 | 3,600 |
14 Mar 2024 | 122.22 | 122.22 | 120.98 | 121.28 | 121.28 | 3,500 |
13 Mar 2024 | 122.02 | 122.43 | 122.02 | 122.43 | 122.43 | 3,400 |
12 Mar 2024 | 119.73 | 120.35 | 119.13 | 120.35 | 120.35 | 3,000 |
11 Mar 2024 | 123.34 | 123.52 | 123.29 | 123.44 | 123.44 | 4,100 |
08 Mar 2024 | 124.34 | 124.90 | 124.34 | 124.72 | 124.72 | 4,000 |
07 Mar 2024 | 125.76 | 125.99 | 125.07 | 125.83 | 125.83 | 3,500 |
06 Mar 2024 | 123.99 | 124.16 | 123.91 | 123.91 | 123.91 | 2,900 |
05 Mar 2024 | 123.89 | 123.89 | 123.34 | 123.36 | 123.36 | 3,000 |
04 Mar 2024 | 122.14 | 122.30 | 122.14 | 122.27 | 122.27 | 3,300 |
01 Mar 2024 | 118.15 | 119.11 | 118.15 | 119.06 | 119.06 | 16,300 |
29 Feb 2024 | 119.49 | 120.29 | 119.49 | 120.14 | 120.14 | 4,200 |
28 Feb 2024 | 118.41 | 119.50 | 118.26 | 118.52 | 118.52 | 4,700 |
27 Feb 2024 | 116.03 | 116.24 | 116.03 | 116.23 | 116.23 | 8,500 |
26 Feb 2024 | 116.89 | 116.92 | 116.46 | 116.78 | 116.78 | 8,100 |
23 Feb 2024 | 116.58 | 116.58 | 116.40 | 116.55 | 116.55 | 3,800 |
22 Feb 2024 | 118.47 | 118.47 | 116.07 | 117.05 | 117.05 | 7,000 |
21 Feb 2024 | 120.60 | 121.65 | 116.15 | 118.05 | 118.05 | 20,800 |
20 Feb 2024 | 120.93 | 121.30 | 120.73 | 121.30 | 121.30 | 5,300 |
16 Feb 2024 | 121.21 | 121.88 | 121.21 | 121.88 | 121.88 | 2,900 |
15 Feb 2024 | 119.56 | 119.85 | 119.48 | 119.75 | 119.75 | 3,600 |
14 Feb 2024 | 118.67 | 118.74 | 117.92 | 118.19 | 118.19 | 7,400 |
13 Feb 2024 | 116.22 | 116.37 | 115.51 | 115.62 | 115.62 | 5,300 |
12 Feb 2024 | 117.41 | 117.41 | 117.12 | 117.24 | 117.24 | 5,200 |
09 Feb 2024 | 118.14 | 118.15 | 117.56 | 117.67 | 117.67 | 6,500 |
08 Feb 2024 | 116.94 | 117.69 | 116.91 | 117.65 | 117.65 | 8,100 |
07 Feb 2024 | 117.22 | 117.54 | 117.00 | 117.14 | 117.14 | 6,900 |
06 Feb 2024 | 115.19 | 116.46 | 115.19 | 116.25 | 116.25 | 5,300 |
05 Feb 2024 | 114.33 | 114.58 | 114.13 | 114.58 | 114.58 | 5,000 |
02 Feb 2024 | 114.76 | 115.41 | 114.68 | 115.31 | 115.31 | 7,600 |
01 Feb 2024 | 114.03 | 115.14 | 114.03 | 114.91 | 114.91 | 8,000 |
31 Jan 2024 | 116.02 | 116.14 | 115.01 | 115.01 | 115.01 | 5,200 |
30 Jan 2024 | 117.49 | 117.49 | 116.78 | 116.92 | 116.92 | 4,400 |
29 Jan 2024 | 118.77 | 120.17 | 118.77 | 120.17 | 120.17 | 7,800 |
26 Jan 2024 | 116.90 | 118.21 | 116.90 | 117.77 | 117.77 | 4,400 |
25 Jan 2024 | 118.13 | 118.70 | 118.13 | 118.56 | 118.56 | 5,200 |
24 Jan 2024 | 120.48 | 120.56 | 118.32 | 118.33 | 118.33 | 12,800 |
23 Jan 2024 | 117.45 | 118.57 | 117.45 | 118.57 | 118.57 | 8,000 |
22 Jan 2024 | 114.30 | 114.39 | 114.03 | 114.03 | 114.03 | 9,100 |
19 Jan 2024 | 113.23 | 114.25 | 113.23 | 114.21 | 114.21 | 7,700 |
18 Jan 2024 | 114.25 | 115.01 | 114.25 | 114.75 | 114.75 | 6,900 |
17 Jan 2024 | 110.80 | 112.09 | 110.50 | 111.76 | 111.76 | 126,400 |
16 Jan 2024 | 111.59 | 111.70 | 111.07 | 111.33 | 111.33 | 74,700 |
12 Jan 2024 | 112.08 | 112.08 | 111.57 | 111.80 | 111.80 | 8,300 |
11 Jan 2024 | 111.51 | 111.61 | 110.53 | 111.24 | 111.24 | 19,200 |
10 Jan 2024 | 110.05 | 111.05 | 110.05 | 110.92 | 110.92 | 3,500 |
09 Jan 2024 | 109.68 | 109.69 | 109.54 | 109.61 | 109.61 | 3,400 |
08 Jan 2024 | 108.80 | 109.03 | 108.52 | 108.76 | 108.76 | 10,600 |
05 Jan 2024 | 106.98 | 107.52 | 106.98 | 107.31 | 107.31 | 5,500 |
04 Jan 2024 | 106.81 | 107.66 | 106.81 | 107.47 | 107.47 | 5,900 |
03 Jan 2024 | 105.54 | 105.96 | 105.54 | 105.89 | 105.89 | 4,100 |
02 Jan 2024 | 106.67 | 107.33 | 106.42 | 106.42 | 106.42 | 10,700 |
29 Dec 2023 | 108.15 | 108.15 | 107.73 | 107.94 | 107.94 | 4,200 |
28 Dec 2023 | 107.60 | 107.60 | 107.28 | 107.30 | 107.30 | 4,500 |
27 Dec 2023 | 107.55 | 107.85 | 107.51 | 107.59 | 107.59 | 5,200 |
26 Dec 2023 | 105.93 | 107.08 | 105.93 | 107.08 | 107.08 | 7,100 |
22 Dec 2023 | 106.34 | 106.70 | 105.98 | 106.09 | 106.09 | 4,700 |
21 Dec 2023 | 106.74 | 106.99 | 106.50 | 106.99 | 106.99 | 12,500 |
20 Dec 2023 | 105.23 | 105.82 | 104.91 | 104.91 | 104.91 | 5,100 |
19 Dec 2023 | 103.58 | 104.83 | 103.57 | 104.78 | 104.78 | 6,600 |
18 Dec 2023 | 102.84 | 103.40 | 102.64 | 103.25 | 103.25 | 12,600 |
15 Dec 2023 | 101.94 | 103.27 | 101.94 | 102.69 | 102.69 | 11,000 |
14 Dec 2023 | 102.05 | 102.10 | 100.92 | 101.29 | 101.29 | 8,900 |
13 Dec 2023 | 101.13 | 102.52 | 100.77 | 102.52 | 102.52 | 12,800 |
12 Dec 2023 | 97.88 | 99.61 | 97.79 | 99.31 | 99.31 | 163,100 |
11 Dec 2023 | 101.37 | 101.37 | 99.72 | 100.12 | 100.12 | 15,700 |
08 Dec 2023 | 100.95 | 102.29 | 100.71 | 102.13 | 102.13 | 11,900 |
07 Dec 2023 | 103.43 | 103.48 | 102.32 | 102.63 | 102.63 | 7,600 |
06 Dec 2023 | 102.64 | 102.83 | 101.84 | 101.93 | 101.93 | 7,300 |
05 Dec 2023 | 100.90 | 100.98 | 100.53 | 100.74 | 100.74 | 9,100 |
04 Dec 2023 | 102.76 | 102.81 | 101.69 | 101.95 | 101.95 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |