Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 106.40 | 106.40 | 104.00 | 104.35 | 104.35 | 272,338 |
02 May 2024 | 106.35 | 106.40 | 105.00 | 105.45 | 105.45 | 336,217 |
30 Apr 2024 | 108.40 | 108.50 | 105.35 | 105.60 | 105.60 | 329,752 |
29 Apr 2024 | 107.05 | 108.80 | 107.05 | 107.80 | 107.80 | 262,817 |
26 Apr 2024 | 107.75 | 109.25 | 107.50 | 107.90 | 107.90 | 420,668 |
25 Apr 2024 | 107.70 | 108.30 | 107.15 | 107.75 | 107.75 | 224,547 |
24 Apr 2024 | 107.00 | 109.20 | 107.00 | 107.55 | 107.55 | 423,465 |
23 Apr 2024 | 106.70 | 107.80 | 106.35 | 106.55 | 106.55 | 412,357 |
22 Apr 2024 | 105.25 | 107.00 | 105.25 | 105.80 | 105.80 | 235,953 |
19 Apr 2024 | 104.75 | 106.00 | 104.25 | 105.25 | 105.25 | 296,346 |
18 Apr 2024 | 108.00 | 109.20 | 106.00 | 106.15 | 106.15 | 353,480 |
16 Apr 2024 | 106.10 | 108.50 | 105.80 | 107.20 | 107.20 | 323,344 |
15 Apr 2024 | 107.00 | 107.90 | 104.10 | 106.35 | 106.35 | 565,965 |
12 Apr 2024 | 110.95 | 111.80 | 108.20 | 108.85 | 108.85 | 287,483 |
10 Apr 2024 | 110.35 | 111.90 | 108.75 | 110.95 | 110.95 | 336,666 |
09 Apr 2024 | 111.20 | 111.75 | 108.50 | 109.65 | 109.65 | 493,542 |
08 Apr 2024 | 113.60 | 114.00 | 110.40 | 110.80 | 110.80 | 674,236 |
05 Apr 2024 | 112.00 | 113.90 | 111.50 | 113.00 | 113.00 | 820,884 |
04 Apr 2024 | 112.15 | 112.95 | 111.05 | 112.35 | 112.35 | 536,221 |
03 Apr 2024 | 110.80 | 112.65 | 109.70 | 111.55 | 111.55 | 636,323 |
02 Apr 2024 | 111.70 | 111.95 | 109.70 | 111.05 | 111.05 | 462,951 |
01 Apr 2024 | 106.90 | 111.95 | 106.90 | 110.45 | 110.45 | 575,992 |
28 Mar 2024 | 109.40 | 110.20 | 105.10 | 105.60 | 105.60 | 660,697 |
27 Mar 2024 | 105.55 | 111.90 | 105.00 | 108.30 | 108.30 | 1,701,717 |
26 Mar 2024 | 105.50 | 106.70 | 104.45 | 105.20 | 105.20 | 582,624 |
22 Mar 2024 | 104.65 | 107.65 | 104.65 | 105.55 | 105.55 | 573,923 |
21 Mar 2024 | 105.00 | 107.70 | 105.00 | 105.80 | 105.80 | 408,510 |
20 Mar 2024 | 105.25 | 107.50 | 102.90 | 103.60 | 103.60 | 458,002 |
19 Mar 2024 | 106.50 | 107.85 | 104.20 | 105.25 | 105.25 | 603,803 |
18 Mar 2024 | 107.60 | 109.90 | 105.15 | 106.20 | 106.20 | 511,556 |
15 Mar 2024 | 108.00 | 111.00 | 104.70 | 107.75 | 107.75 | 721,798 |
14 Mar 2024 | 102.05 | 110.65 | 101.35 | 108.00 | 108.00 | 1,818,503 |
13 Mar 2024 | 114.90 | 114.90 | 100.50 | 102.05 | 102.05 | 1,954,710 |
12 Mar 2024 | 117.55 | 118.85 | 111.50 | 113.95 | 113.95 | 1,279,773 |
11 Mar 2024 | 120.85 | 121.60 | 117.05 | 117.55 | 117.55 | 552,648 |
07 Mar 2024 | 120.70 | 121.75 | 119.90 | 121.00 | 121.00 | 469,321 |
06 Mar 2024 | 124.50 | 124.60 | 118.10 | 120.30 | 120.30 | 911,704 |
05 Mar 2024 | 126.50 | 126.60 | 124.05 | 124.55 | 124.55 | 370,800 |
04 Mar 2024 | 126.40 | 129.00 | 123.65 | 126.25 | 126.25 | 974,706 |
01 Mar 2024 | 125.55 | 127.45 | 123.70 | 124.60 | 124.60 | 835,179 |
29 Feb 2024 | 123.70 | 126.00 | 120.50 | 124.15 | 124.15 | 738,883 |
28 Feb 2024 | 127.00 | 128.70 | 122.25 | 123.05 | 123.05 | 1,226,357 |
27 Feb 2024 | 133.20 | 133.20 | 125.90 | 127.25 | 127.25 | 1,105,494 |
26 Feb 2024 | 129.20 | 134.00 | 127.15 | 132.85 | 132.85 | 1,305,737 |
23 Feb 2024 | 130.40 | 131.80 | 128.55 | 129.50 | 129.50 | 995,952 |
22 Feb 2024 | 130.00 | 130.50 | 126.25 | 129.70 | 129.70 | 798,547 |
21 Feb 2024 | 133.00 | 133.00 | 127.40 | 129.00 | 129.00 | 1,579,803 |
20 Feb 2024 | 135.50 | 142.65 | 130.75 | 132.05 | 132.05 | 4,613,757 |
19 Feb 2024 | 133.70 | 136.45 | 132.00 | 133.30 | 133.30 | 1,698,930 |
16 Feb 2024 | 123.95 | 137.80 | 123.50 | 132.40 | 132.40 | 9,060,134 |
15 Feb 2024 | 123.90 | 124.55 | 120.70 | 122.95 | 122.95 | 774,753 |
14 Feb 2024 | 118.55 | 124.70 | 117.50 | 122.50 | 122.50 | 1,220,486 |
13 Feb 2024 | 122.50 | 123.60 | 115.50 | 120.30 | 120.30 | 1,694,676 |
12 Feb 2024 | 128.80 | 129.00 | 121.00 | 122.90 | 122.90 | 1,999,570 |
09 Feb 2024 | 135.30 | 135.35 | 124.35 | 128.00 | 128.00 | 2,736,944 |
08 Feb 2024 | 130.20 | 138.70 | 129.90 | 134.25 | 134.25 | 9,925,222 |
07 Feb 2024 | 119.95 | 129.40 | 119.55 | 128.90 | 128.90 | 4,259,077 |
06 Feb 2024 | 118.35 | 120.40 | 115.20 | 118.80 | 118.80 | 1,291,934 |
05 Feb 2024 | 122.00 | 122.40 | 117.50 | 117.90 | 117.90 | 1,692,784 |
02 Feb 2024 | 126.50 | 128.00 | 120.35 | 122.05 | 122.05 | 2,165,357 |
01 Feb 2024 | 126.95 | 129.40 | 123.90 | 125.45 | 125.45 | 1,818,003 |
31 Jan 2024 | 125.95 | 127.35 | 123.70 | 124.30 | 124.30 | 1,506,088 |
30 Jan 2024 | 130.80 | 130.90 | 124.80 | 125.45 | 125.45 | 1,968,201 |
29 Jan 2024 | 126.30 | 131.60 | 123.30 | 129.40 | 129.40 | 3,975,695 |
25 Jan 2024 | 122.10 | 129.00 | 122.10 | 124.55 | 124.55 | 2,940,691 |
24 Jan 2024 | 118.10 | 122.80 | 115.00 | 122.05 | 122.05 | 2,223,623 |
23 Jan 2024 | 131.15 | 131.35 | 117.05 | 118.00 | 118.00 | 3,267,236 |
19 Jan 2024 | 124.25 | 124.80 | 120.55 | 121.15 | 121.15 | 1,439,561 |
18 Jan 2024 | 116.30 | 125.00 | 116.25 | 122.95 | 122.95 | 4,933,269 |
17 Jan 2024 | 116.80 | 117.70 | 115.00 | 116.95 | 116.95 | 642,967 |
16 Jan 2024 | 122.45 | 122.45 | 117.55 | 118.85 | 118.85 | 1,149,564 |
15 Jan 2024 | 121.65 | 125.10 | 121.25 | 122.15 | 122.15 | 2,495,583 |
12 Jan 2024 | 116.20 | 125.00 | 115.00 | 120.05 | 120.05 | 7,895,547 |
11 Jan 2024 | 115.25 | 116.00 | 114.70 | 115.00 | 115.00 | 337,007 |
10 Jan 2024 | 114.80 | 115.30 | 114.10 | 114.60 | 114.60 | 262,207 |
09 Jan 2024 | 116.40 | 116.80 | 114.30 | 114.80 | 114.80 | 330,444 |
08 Jan 2024 | 116.95 | 117.35 | 115.25 | 115.60 | 115.60 | 322,970 |
05 Jan 2024 | 117.85 | 118.60 | 116.55 | 116.95 | 116.95 | 482,819 |
04 Jan 2024 | 117.05 | 119.15 | 116.20 | 117.40 | 117.40 | 732,241 |
03 Jan 2024 | 114.20 | 119.10 | 114.20 | 116.40 | 116.40 | 775,514 |
02 Jan 2024 | 115.30 | 116.25 | 113.50 | 115.00 | 115.00 | 421,903 |
01 Jan 2024 | 114.70 | 115.65 | 114.40 | 115.15 | 115.15 | 273,860 |
29 Dec 2023 | 114.70 | 115.25 | 113.75 | 114.55 | 114.55 | 305,684 |
28 Dec 2023 | 115.25 | 116.05 | 114.30 | 114.60 | 114.60 | 268,372 |
27 Dec 2023 | 116.00 | 117.90 | 115.00 | 115.30 | 115.30 | 397,375 |
26 Dec 2023 | 116.45 | 117.25 | 115.00 | 115.30 | 115.30 | 233,628 |
22 Dec 2023 | 116.95 | 119.20 | 115.55 | 116.45 | 116.45 | 1,070,852 |
21 Dec 2023 | 112.50 | 116.70 | 112.50 | 115.80 | 115.80 | 808,542 |
20 Dec 2023 | 119.00 | 119.35 | 111.55 | 112.50 | 112.50 | 927,709 |
19 Dec 2023 | 118.75 | 119.90 | 117.75 | 118.25 | 118.25 | 454,102 |
18 Dec 2023 | 120.70 | 120.75 | 117.60 | 118.55 | 118.55 | 994,148 |
15 Dec 2023 | 115.00 | 122.75 | 114.65 | 119.70 | 119.70 | 5,277,132 |
14 Dec 2023 | 115.00 | 115.85 | 113.75 | 114.70 | 114.70 | 500,740 |
13 Dec 2023 | 115.00 | 116.20 | 113.80 | 114.15 | 114.15 | 334,954 |
12 Dec 2023 | 113.70 | 117.60 | 113.70 | 114.55 | 114.55 | 796,457 |
11 Dec 2023 | 114.10 | 115.45 | 113.50 | 114.00 | 114.00 | 367,997 |
08 Dec 2023 | 116.00 | 116.10 | 113.40 | 114.00 | 114.00 | 441,126 |
07 Dec 2023 | 116.45 | 116.90 | 114.50 | 115.00 | 115.00 | 717,603 |
06 Dec 2023 | 114.60 | 116.60 | 112.55 | 114.45 | 114.45 | 1,022,214 |
05 Dec 2023 | 114.00 | 115.10 | 113.30 | 113.90 | 113.90 | 342,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |