Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 120.70 | 120.82 | 120.34 | 121.04 | 121.04 | 1,642 |
02 May 2024 | 120.76 | 120.76 | 120.20 | 120.54 | 120.54 | 838 |
01 May 2024 | 120.29 | 120.94 | 119.63 | 120.15 | 120.15 | 206 |
30 Apr 2024 | 120.74 | 120.74 | 120.32 | 120.24 | 120.24 | 30 |
29 Apr 2024 | 120.66 | 120.87 | 120.35 | 120.39 | 120.39 | 191 |
26 Apr 2024 | 119.99 | 120.72 | 119.86 | 120.56 | 120.56 | 344 |
25 Apr 2024 | 120.40 | 120.41 | 119.74 | 120.00 | 120.00 | 204 |
24 Apr 2024 | 120.73 | 121.01 | 120.38 | 120.64 | 120.64 | 533 |
23 Apr 2024 | 121.99 | 121.99 | 120.94 | 121.42 | 121.42 | 145 |
22 Apr 2024 | 122.23 | 122.23 | 121.54 | 121.87 | 121.87 | 87 |
19 Apr 2024 | 121.25 | 121.26 | 120.89 | 121.40 | 121.40 | 518 |
18 Apr 2024 | 120.90 | 121.65 | 120.90 | 120.74 | 120.74 | 329 |
17 Apr 2024 | 120.70 | 120.79 | 120.70 | 120.84 | 120.84 | 189 |
16 Apr 2024 | 121.04 | 121.04 | 120.82 | 121.10 | 121.10 | 190 |
15 Apr 2024 | 121.27 | 121.71 | 120.71 | 121.04 | 121.04 | 259 |
12 Apr 2024 | 120.48 | 121.65 | 120.48 | 121.82 | 121.82 | 470 |
11 Apr 2024 | 121.09 | 121.09 | 120.75 | 120.58 | 120.58 | 53 |
10 Apr 2024 | 121.13 | 121.13 | 121.13 | 120.96 | 120.96 | 198 |
09 Apr 2024 | 121.05 | 121.37 | 120.68 | 121.37 | 121.37 | 322 |
08 Apr 2024 | 121.20 | 121.20 | 120.25 | 120.64 | 120.64 | 1,075 |
05 Apr 2024 | 121.92 | 121.92 | 121.26 | 121.19 | 121.19 | 278 |
04 Apr 2024 | 120.35 | 121.38 | 120.34 | 121.11 | 121.11 | 917 |
03 Apr 2024 | 121.80 | 121.88 | 120.89 | 120.82 | 120.82 | 1,892 |
02 Apr 2024 | 122.21 | 122.37 | 121.13 | 121.41 | 121.41 | 401 |
28 Mar 2024 | 122.14 | 122.14 | 121.51 | 121.86 | 121.86 | 599 |
27 Mar 2024 | 122.28 | 122.28 | 121.17 | 122.09 | 122.09 | 61 |
26 Mar 2024 | 121.15 | 121.86 | 121.15 | 121.65 | 121.65 | 168 |
25 Mar 2024 | 121.90 | 122.40 | 121.37 | 121.54 | 121.54 | 618 |
22 Mar 2024 | 121.39 | 122.07 | 121.39 | 121.88 | 121.88 | 224 |
21 Mar 2024 | 120.70 | 121.26 | 120.25 | 121.07 | 121.07 | 1,835 |
20 Mar 2024 | 120.80 | 120.80 | 120.29 | 120.50 | 120.50 | 388 |
19 Mar 2024 | 120.40 | 120.40 | 120.20 | 120.27 | 120.27 | 584 |
18 Mar 2024 | 119.87 | 120.32 | 119.87 | 120.21 | 120.21 | 1,919 |
15 Mar 2024 | 119.85 | 120.23 | 119.79 | 119.99 | 119.99 | 854 |
14 Mar 2024 | 120.61 | 120.61 | 120.19 | 120.18 | 120.18 | 277 |
13 Mar 2024 | 120.52 | 120.73 | 120.19 | 120.41 | 120.41 | 892 |
12 Mar 2024 | 120.66 | 121.01 | 120.57 | 120.57 | 120.57 | 158 |
11 Mar 2024 | 120.71 | 120.96 | 120.45 | 120.66 | 120.66 | 871 |
08 Mar 2024 | 120.64 | 121.27 | 120.44 | 120.42 | 120.42 | 1,518 |
07 Mar 2024 | 120.89 | 121.67 | 120.61 | 120.93 | 120.93 | 793 |
06 Mar 2024 | 121.01 | 121.01 | 120.70 | 121.04 | 121.04 | 74 |
05 Mar 2024 | 121.00 | 121.22 | 120.55 | 120.99 | 120.99 | 364 |
04 Mar 2024 | 120.86 | 120.86 | 120.15 | 120.36 | 120.36 | 373 |
01 Mar 2024 | 120.75 | 121.11 | 120.34 | 120.71 | 120.71 | 410 |
29 Feb 2024 | 119.70 | 120.50 | 119.21 | 120.78 | 120.78 | 136 |
28 Feb 2024 | 119.65 | 119.76 | 119.32 | 119.63 | 119.63 | 53 |
27 Feb 2024 | 119.29 | 119.51 | 119.29 | 119.30 | 119.30 | 391 |
26 Feb 2024 | 119.85 | 119.88 | 119.37 | 119.32 | 119.32 | 120 |
23 Feb 2024 | 118.74 | 118.97 | 118.67 | 119.51 | 119.51 | 263 |
22 Feb 2024 | 119.68 | 119.68 | 118.66 | 119.25 | 119.25 | 90 |
21 Feb 2024 | 119.85 | 119.91 | 119.40 | 119.47 | 119.47 | 335 |
20 Feb 2024 | 119.76 | 120.04 | 119.45 | 119.67 | 119.67 | 408 |
19 Feb 2024 | 119.56 | 119.59 | 119.38 | 119.63 | 119.63 | 49 |
16 Feb 2024 | 119.92 | 119.92 | 119.46 | 119.63 | 119.63 | 433 |
15 Feb 2024 | 120.52 | 120.75 | 119.90 | 120.03 | 120.03 | 739 |
14 Feb 2024 | 119.77 | 120.06 | 119.77 | 120.04 | 120.04 | 783 |
13 Feb 2024 | 119.51 | 119.80 | 119.12 | 119.40 | 119.40 | 1,974 |
12 Feb 2024 | 119.84 | 119.99 | 119.84 | 119.69 | 119.69 | 65 |
09 Feb 2024 | 119.87 | 120.11 | 119.71 | 119.61 | 119.61 | 250 |
08 Feb 2024 | 120.24 | 120.24 | 119.94 | 119.79 | 119.79 | 37 |
07 Feb 2024 | 120.46 | 120.47 | 120.11 | 120.25 | 120.25 | 276 |
06 Feb 2024 | 120.51 | 120.65 | 120.11 | 120.28 | 120.28 | 121 |
05 Feb 2024 | 120.24 | 120.56 | 119.91 | 120.56 | 120.56 | 633 |
02 Feb 2024 | 120.87 | 120.96 | 120.43 | 120.32 | 120.32 | 166 |
01 Feb 2024 | 121.20 | 121.92 | 120.77 | 121.61 | 121.61 | 372 |
31 Jan 2024 | 120.53 | 120.77 | 120.21 | 120.77 | 120.77 | 880 |
30 Jan 2024 | 120.30 | 120.77 | 120.15 | 120.36 | 120.36 | 745 |
29 Jan 2024 | 119.52 | 120.15 | 119.52 | 120.04 | 120.04 | 541 |
26 Jan 2024 | 119.70 | 119.70 | 119.06 | 119.50 | 119.50 | 163 |
25 Jan 2024 | 119.18 | 119.40 | 118.90 | 119.59 | 119.59 | 328 |
24 Jan 2024 | 119.82 | 119.83 | 119.13 | 119.19 | 119.19 | 1,258 |
23 Jan 2024 | 119.91 | 119.91 | 119.38 | 119.57 | 119.57 | 43 |
22 Jan 2024 | 120.12 | 120.26 | 119.99 | 120.04 | 120.04 | 758 |
19 Jan 2024 | 120.01 | 120.17 | 119.74 | 119.97 | 119.97 | 1,429 |
18 Jan 2024 | 119.82 | 120.11 | 119.56 | 119.75 | 119.75 | 306 |
17 Jan 2024 | 120.64 | 120.64 | 119.62 | 119.62 | 119.62 | 13,818 |
16 Jan 2024 | 121.26 | 121.39 | 120.64 | 120.64 | 120.64 | 363 |
15 Jan 2024 | 120.82 | 121.13 | 120.73 | 120.84 | 120.84 | 123 |
12 Jan 2024 | 120.95 | 121.18 | 120.83 | 121.19 | 121.19 | 240 |
11 Jan 2024 | 121.04 | 121.04 | 120.57 | 120.82 | 120.82 | 285 |
10 Jan 2024 | 120.98 | 121.15 | 120.59 | 120.69 | 120.69 | 542 |
09 Jan 2024 | 120.90 | 121.13 | 120.76 | 120.99 | 120.99 | 875 |
08 Jan 2024 | 120.91 | 121.07 | 120.29 | 120.99 | 120.99 | 708 |
05 Jan 2024 | 121.22 | 121.52 | 121.09 | 121.25 | 121.25 | 775 |
04 Jan 2024 | 121.61 | 121.61 | 121.61 | 121.50 | 121.50 | 23 |
03 Jan 2024 | 122.62 | 122.68 | 122.26 | 122.53 | 122.53 | 682 |
02 Jan 2024 | 123.00 | 123.00 | 122.10 | 122.90 | 122.90 | 435 |
29 Dec 2023 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
28 Dec 2023 | 123.91 | 123.91 | 123.19 | 123.47 | 123.47 | 276 |
27 Dec 2023 | 123.64 | 123.98 | 123.50 | 123.58 | 123.58 | 758 |
22 Dec 2023 | 123.65 | 123.65 | 123.41 | 123.64 | 123.64 | 488 |
21 Dec 2023 | 124.02 | 124.55 | 123.65 | 124.03 | 124.03 | 953 |
20 Dec 2023 | 123.52 | 124.13 | 123.51 | 123.90 | 123.90 | 938 |
19 Dec 2023 | 123.34 | 123.34 | 122.57 | 122.58 | 122.58 | 319 |
18 Dec 2023 | 123.12 | 123.24 | 122.74 | 122.97 | 122.97 | 235 |
15 Dec 2023 | 122.20 | 122.29 | 121.99 | 122.72 | 122.72 | 353 |
14 Dec 2023 | 122.48 | 122.48 | 121.77 | 121.92 | 121.92 | 4,303 |
13 Dec 2023 | 120.67 | 121.23 | 120.67 | 121.03 | 121.03 | 988 |
12 Dec 2023 | 120.74 | 120.75 | 120.14 | 120.52 | 120.52 | 1,131 |
11 Dec 2023 | 120.15 | 120.35 | 119.88 | 120.02 | 120.02 | 811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |