Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 122.35 | 126.20 | 122.10 | 125.00 | 125.00 | 3,071,892 |
07 May 2024 | 128.15 | 128.15 | 120.75 | 122.30 | 122.30 | 5,223,392 |
06 May 2024 | 137.00 | 137.00 | 126.45 | 127.10 | 127.10 | 6,512,755 |
03 May 2024 | 139.30 | 139.30 | 134.30 | 135.80 | 135.80 | 1,700,370 |
02 May 2024 | 141.40 | 142.35 | 137.40 | 138.00 | 138.00 | 2,740,961 |
30 Apr 2024 | 138.05 | 142.90 | 136.40 | 141.10 | 141.10 | 5,339,309 |
29 Apr 2024 | 137.15 | 138.80 | 134.85 | 137.25 | 137.25 | 3,967,597 |
26 Apr 2024 | 136.40 | 138.05 | 136.00 | 136.45 | 136.45 | 1,432,416 |
25 Apr 2024 | 132.75 | 136.95 | 132.65 | 135.85 | 135.85 | 4,265,145 |
24 Apr 2024 | 133.05 | 133.70 | 132.10 | 133.05 | 133.05 | 1,115,169 |
23 Apr 2024 | 135.00 | 135.00 | 132.55 | 132.80 | 132.80 | 2,884,375 |
22 Apr 2024 | 129.90 | 133.75 | 129.90 | 133.10 | 133.10 | 2,533,937 |
19 Apr 2024 | 128.00 | 129.35 | 125.25 | 128.25 | 128.25 | 2,562,321 |
18 Apr 2024 | 129.65 | 132.40 | 128.85 | 129.55 | 129.55 | 2,761,195 |
16 Apr 2024 | 132.20 | 132.50 | 126.50 | 128.20 | 128.20 | 3,348,426 |
15 Apr 2024 | 130.80 | 135.35 | 129.25 | 132.85 | 132.85 | 2,188,704 |
12 Apr 2024 | 135.80 | 138.30 | 134.40 | 134.75 | 134.75 | 3,681,267 |
10 Apr 2024 | 132.60 | 136.90 | 132.35 | 136.30 | 136.30 | 1,875,236 |
09 Apr 2024 | 133.65 | 134.75 | 131.30 | 132.45 | 132.45 | 1,867,616 |
08 Apr 2024 | 136.50 | 136.80 | 132.50 | 132.95 | 132.95 | 1,811,678 |
05 Apr 2024 | 135.30 | 137.50 | 134.25 | 136.50 | 136.50 | 3,227,445 |
04 Apr 2024 | 137.00 | 137.25 | 134.05 | 135.10 | 135.10 | 5,404,599 |
03 Apr 2024 | 126.70 | 136.60 | 125.60 | 135.20 | 135.20 | 5,713,406 |
02 Apr 2024 | 125.50 | 127.00 | 125.00 | 126.70 | 126.70 | 891,407 |
01 Apr 2024 | 125.30 | 126.10 | 124.95 | 125.55 | 125.55 | 798,124 |
28 Mar 2024 | 123.00 | 125.10 | 123.00 | 124.35 | 124.35 | 2,004,923 |
27 Mar 2024 | 124.05 | 125.20 | 122.20 | 122.75 | 122.75 | 1,914,476 |
26 Mar 2024 | 122.85 | 124.55 | 122.10 | 124.05 | 124.05 | 1,587,164 |
22 Mar 2024 | 121.20 | 123.25 | 120.10 | 122.70 | 122.70 | 2,104,173 |
21 Mar 2024 | 118.75 | 121.50 | 118.40 | 121.05 | 121.05 | 2,675,859 |
20 Mar 2024 | 117.25 | 118.35 | 114.15 | 116.65 | 116.65 | 2,796,619 |
19 Mar 2024 | 120.80 | 120.80 | 116.00 | 116.55 | 116.55 | 2,045,891 |
18 Mar 2024 | 117.80 | 120.50 | 117.20 | 120.05 | 120.05 | 2,136,159 |
15 Mar 2024 | 120.85 | 121.25 | 114.85 | 117.75 | 117.75 | 3,854,736 |
14 Mar 2024 | 116.65 | 122.25 | 116.35 | 120.65 | 120.65 | 2,211,191 |
13 Mar 2024 | 126.15 | 126.75 | 116.90 | 118.65 | 118.65 | 3,462,893 |
12 Mar 2024 | 129.00 | 130.10 | 124.95 | 125.90 | 125.90 | 3,264,817 |
11 Mar 2024 | 130.30 | 133.00 | 128.30 | 129.05 | 129.05 | 2,237,107 |
07 Mar 2024 | 130.40 | 131.65 | 129.50 | 129.80 | 129.80 | 1,618,314 |
06 Mar 2024 | 129.70 | 130.65 | 125.60 | 130.30 | 130.30 | 5,094,988 |
05 Mar 2024 | 125.65 | 130.00 | 125.50 | 129.70 | 129.70 | 4,677,485 |
04 Mar 2024 | 126.25 | 126.65 | 124.75 | 126.10 | 126.10 | 1,785,880 |
01 Mar 2024 | 123.05 | 125.00 | 121.00 | 124.85 | 124.85 | 3,550,147 |
29 Feb 2024 | 120.60 | 125.45 | 118.75 | 121.95 | 121.95 | 4,126,077 |
28 Feb 2024 | 123.75 | 125.45 | 120.15 | 120.70 | 120.70 | 3,279,887 |
27 Feb 2024 | 124.90 | 125.75 | 122.60 | 123.40 | 123.40 | 3,310,443 |
26 Feb 2024 | 127.65 | 128.30 | 124.25 | 124.85 | 124.85 | 3,786,355 |
23 Feb 2024 | 129.40 | 130.75 | 127.00 | 128.00 | 128.00 | 3,809,016 |
22 Feb 2024 | 129.15 | 129.25 | 125.65 | 129.00 | 129.00 | 2,011,738 |
21 Feb 2024 | 129.75 | 131.10 | 127.20 | 128.30 | 128.30 | 6,630,987 |
20 Feb 2024 | 129.25 | 130.50 | 128.20 | 129.50 | 129.50 | 2,728,550 |
19 Feb 2024 | 130.65 | 131.30 | 128.15 | 128.45 | 128.45 | 3,672,611 |
16 Feb 2024 | 129.95 | 132.60 | 129.60 | 130.15 | 130.15 | 4,940,231 |
15 Feb 2024 | 124.75 | 129.30 | 123.60 | 128.80 | 128.80 | 7,279,373 |
14 Feb 2024 | 120.85 | 124.30 | 119.50 | 123.00 | 123.00 | 3,896,441 |
13 Feb 2024 | 118.15 | 123.45 | 115.70 | 122.15 | 122.15 | 4,693,513 |
12 Feb 2024 | 124.85 | 125.50 | 117.05 | 118.15 | 118.15 | 3,014,072 |
09 Feb 2024 | 124.35 | 124.50 | 117.85 | 123.85 | 123.85 | 6,181,199 |
08 Feb 2024 | 125.50 | 127.25 | 123.10 | 124.30 | 124.30 | 6,496,404 |
07 Feb 2024 | 123.85 | 125.85 | 122.90 | 123.90 | 123.90 | 5,114,951 |
06 Feb 2024 | 122.85 | 122.85 | 119.10 | 121.95 | 121.95 | 4,848,394 |
05 Feb 2024 | 126.40 | 126.80 | 120.85 | 121.65 | 121.65 | 8,956,010 |
02 Feb 2024 | 121.60 | 128.25 | 120.15 | 125.45 | 125.45 | 8,786,651 |
01 Feb 2024 | 115.15 | 119.60 | 113.70 | 118.85 | 118.85 | 9,343,717 |
31 Jan 2024 | 109.64 | 114.95 | 109.05 | 114.46 | 114.46 | 5,918,370 |
30 Jan 2024 | 108.18 | 110.95 | 106.90 | 109.24 | 109.24 | 7,603,817 |
29 Jan 2024 | 107.65 | 109.48 | 105.44 | 107.52 | 107.52 | 8,876,044 |
25 Jan 2024 | 102.58 | 106.10 | 100.70 | 104.61 | 104.61 | 5,370,946 |
24 Jan 2024 | 99.31 | 102.60 | 97.80 | 102.14 | 102.14 | 6,334,415 |
23 Jan 2024 | 107.84 | 107.84 | 98.28 | 98.79 | 98.79 | 5,741,291 |
19 Jan 2024 | 99.26 | 102.51 | 98.87 | 102.14 | 102.14 | 6,789,803 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 97.90 | 99.95 | 96.35 | 97.24 | 97.24 | 6,083,322 |
16 Jan 2024 | 98.59 | 100.00 | 96.82 | 98.28 | 98.28 | 6,918,172 |
15 Jan 2024 | 98.50 | 99.60 | 97.80 | 98.20 | 98.20 | 5,008,982 |
12 Jan 2024 | 95.26 | 98.60 | 94.70 | 97.72 | 97.72 | 3,865,061 |
11 Jan 2024 | 95.10 | 95.95 | 94.21 | 94.79 | 94.79 | 3,296,884 |
10 Jan 2024 | 94.96 | 95.19 | 93.40 | 94.40 | 94.40 | 5,279,196 |
09 Jan 2024 | 96.15 | 96.77 | 94.55 | 94.96 | 94.96 | 3,988,939 |
08 Jan 2024 | 97.63 | 97.63 | 94.77 | 95.00 | 95.00 | 6,375,046 |
05 Jan 2024 | 97.97 | 97.97 | 95.70 | 97.26 | 97.26 | 3,092,531 |
04 Jan 2024 | 96.65 | 97.84 | 96.44 | 97.37 | 97.37 | 5,486,472 |
03 Jan 2024 | 95.96 | 97.95 | 94.75 | 96.47 | 96.47 | 7,476,743 |
02 Jan 2024 | 97.88 | 98.87 | 96.10 | 97.02 | 97.02 | 5,791,828 |
01 Jan 2024 | 96.10 | 99.25 | 95.82 | 97.81 | 97.81 | 7,169,612 |
29 Dec 2023 | 96.67 | 96.67 | 94.85 | 95.79 | 95.79 | 8,548,898 |
28 Dec 2023 | 92.70 | 97.70 | 92.70 | 95.63 | 95.63 | 12,894,980 |
27 Dec 2023 | 89.08 | 92.10 | 89.05 | 91.77 | 91.77 | 6,201,267 |
26 Dec 2023 | 89.87 | 90.40 | 88.25 | 88.52 | 88.52 | 2,479,411 |
22 Dec 2023 | 90.32 | 90.44 | 88.35 | 89.22 | 89.22 | 2,236,416 |
21 Dec 2023 | 85.82 | 90.18 | 84.79 | 89.83 | 89.83 | 4,764,954 |
20 Dec 2023 | 91.81 | 92.20 | 86.30 | 86.81 | 86.81 | 3,860,770 |
19 Dec 2023 | 91.36 | 92.35 | 90.04 | 91.36 | 91.36 | 3,769,915 |
18 Dec 2023 | 91.39 | 92.19 | 90.37 | 91.36 | 91.36 | 2,209,166 |
15 Dec 2023 | 91.81 | 91.81 | 89.62 | 91.24 | 91.24 | 4,253,321 |
14 Dec 2023 | 89.89 | 90.74 | 89.27 | 89.91 | 89.91 | 3,588,771 |
13 Dec 2023 | 88.51 | 89.19 | 87.93 | 88.77 | 88.77 | 4,290,482 |
12 Dec 2023 | 89.00 | 89.81 | 87.76 | 88.19 | 88.19 | 4,999,850 |
11 Dec 2023 | 86.89 | 89.34 | 86.65 | 88.45 | 88.45 | 6,215,107 |
08 Dec 2023 | 87.24 | 88.10 | 84.65 | 86.55 | 86.55 | 4,944,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |