Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 113.80 | 115.20 | 110.90 | 114.20 | 114.20 | 68,593 |
25 Apr 2024 | 112.30 | 114.40 | 110.70 | 111.20 | 111.20 | 80,376 |
24 Apr 2024 | 119.00 | 119.60 | 112.20 | 112.20 | 112.20 | 78,909 |
23 Apr 2024 | 115.50 | 118.10 | 115.20 | 117.80 | 117.80 | 70,499 |
22 Apr 2024 | 112.00 | 115.00 | 112.00 | 114.80 | 114.80 | 50,196 |
19 Apr 2024 | 109.80 | 111.60 | 109.20 | 111.40 | 111.40 | 31,829 |
18 Apr 2024 | 111.20 | 111.20 | 109.80 | 110.20 | 110.20 | 42,110 |
17 Apr 2024 | 111.40 | 112.40 | 110.20 | 110.60 | 110.60 | 45,538 |
16 Apr 2024 | 112.00 | 112.00 | 110.10 | 111.40 | 111.40 | 39,711 |
15 Apr 2024 | 114.00 | 114.50 | 112.70 | 112.80 | 112.80 | 49,982 |
12 Apr 2024 | 116.00 | 116.80 | 113.10 | 113.60 | 113.60 | 30,277 |
11 Apr 2024 | 115.30 | 116.20 | 113.00 | 114.80 | 114.80 | 62,234 |
10 Apr 2024 | 117.80 | 118.60 | 115.80 | 115.80 | 115.80 | 35,380 |
09 Apr 2024 | 118.00 | 118.20 | 116.80 | 117.00 | 117.00 | 31,081 |
08 Apr 2024 | 115.00 | 118.00 | 115.00 | 117.90 | 117.90 | 50,979 |
05 Apr 2024 | 115.30 | 115.40 | 113.70 | 115.10 | 115.10 | 55,463 |
04 Apr 2024 | 114.40 | 116.90 | 114.20 | 116.70 | 116.70 | 62,133 |
03 Apr 2024 | 116.00 | 116.90 | 114.50 | 114.50 | 114.50 | 52,839 |
02 Apr 2024 | 117.40 | 119.60 | 117.00 | 117.00 | 117.00 | 61,313 |
28 Mar 2024 | 119.30 | 120.20 | 118.60 | 118.60 | 118.60 | 54,424 |
27 Mar 2024 | 117.10 | 119.00 | 116.80 | 119.00 | 119.00 | 46,207 |
26 Mar 2024 | 116.60 | 117.00 | 115.80 | 117.00 | 117.00 | 36,026 |
25 Mar 2024 | 115.40 | 116.40 | 114.60 | 116.40 | 116.40 | 31,939 |
22 Mar 2024 | 114.20 | 116.10 | 114.20 | 115.70 | 115.70 | 42,533 |
21 Mar 2024 | 115.60 | 116.00 | 113.50 | 114.70 | 114.70 | 55,906 |
20 Mar 2024 | 114.60 | 115.20 | 113.00 | 114.90 | 114.90 | 45,990 |
19 Mar 2024 | 115.00 | 115.50 | 114.30 | 115.10 | 115.10 | 40,106 |
18 Mar 2024 | 116.70 | 117.00 | 114.80 | 115.00 | 115.00 | 43,641 |
15 Mar 2024 | 115.90 | 117.20 | 115.90 | 116.00 | 116.00 | 152,690 |
14 Mar 2024 | 116.40 | 116.80 | 114.80 | 116.10 | 116.10 | 44,846 |
13 Mar 2024 | 116.40 | 116.90 | 115.50 | 115.90 | 115.90 | 53,284 |
12 Mar 2024 | 115.00 | 116.50 | 114.80 | 116.40 | 116.40 | 80,553 |
11 Mar 2024 | 112.10 | 115.00 | 111.90 | 114.70 | 114.70 | 74,503 |
08 Mar 2024 | 114.30 | 114.60 | 112.60 | 112.60 | 112.60 | 42,254 |
07 Mar 2024 | 111.10 | 115.30 | 111.00 | 114.80 | 114.80 | 64,099 |
06 Mar 2024 | 110.70 | 112.40 | 110.40 | 112.40 | 112.40 | 81,745 |
05 Mar 2024 | 112.90 | 113.40 | 110.90 | 111.30 | 111.30 | 53,902 |
04 Mar 2024 | 111.90 | 113.60 | 111.80 | 113.10 | 113.10 | 149,799 |
01 Mar 2024 | 109.70 | 113.10 | 108.80 | 111.60 | 111.60 | 75,406 |
29 Feb 2024 | 108.10 | 110.10 | 107.70 | 109.40 | 109.40 | 204,330 |
28 Feb 2024 | 106.00 | 108.10 | 104.40 | 108.10 | 108.10 | 141,363 |
27 Feb 2024 | 107.70 | 109.40 | 105.40 | 105.40 | 105.40 | 2,422,517 |
26 Feb 2024 | 114.40 | 114.90 | 113.10 | 114.10 | 114.10 | 48,489 |
23 Feb 2024 | 114.60 | 115.20 | 113.60 | 114.20 | 114.20 | 40,191 |
22 Feb 2024 | 113.00 | 116.20 | 113.00 | 114.60 | 114.60 | 73,448 |
21 Feb 2024 | 112.30 | 112.80 | 111.40 | 112.40 | 112.40 | 25,074 |
20 Feb 2024 | 112.40 | 112.50 | 111.50 | 112.30 | 112.30 | 26,732 |
19 Feb 2024 | 111.60 | 112.50 | 111.20 | 112.50 | 112.50 | 29,649 |
16 Feb 2024 | 112.00 | 114.40 | 111.40 | 113.20 | 113.20 | 45,836 |
15 Feb 2024 | 111.60 | 112.10 | 110.90 | 111.20 | 111.20 | 20,249 |
14 Feb 2024 | 110.10 | 111.50 | 110.10 | 110.90 | 110.90 | 28,329 |
13 Feb 2024 | 112.80 | 112.90 | 109.80 | 111.50 | 111.50 | 43,652 |
12 Feb 2024 | 114.50 | 115.20 | 113.30 | 113.40 | 113.40 | 39,972 |
09 Feb 2024 | 114.00 | 114.20 | 112.40 | 114.00 | 114.00 | 43,808 |
08 Feb 2024 | 113.00 | 114.70 | 112.90 | 113.70 | 113.70 | 28,652 |
07 Feb 2024 | 112.20 | 113.50 | 112.20 | 112.40 | 112.40 | 28,550 |
06 Feb 2024 | 112.50 | 112.80 | 110.40 | 112.50 | 112.50 | 33,716 |
05 Feb 2024 | 109.90 | 111.70 | 109.90 | 111.70 | 111.70 | 49,049 |
02 Feb 2024 | 111.60 | 112.80 | 109.90 | 109.90 | 109.90 | 33,423 |
01 Feb 2024 | 112.60 | 113.50 | 110.90 | 111.70 | 111.70 | 54,771 |
31 Jan 2024 | 111.00 | 115.30 | 111.00 | 113.50 | 113.50 | 85,964 |
30 Jan 2024 | 110.00 | 110.40 | 106.60 | 106.90 | 106.90 | 49,444 |
29 Jan 2024 | 107.20 | 110.60 | 106.30 | 110.20 | 110.20 | 48,963 |
26 Jan 2024 | 108.20 | 109.30 | 107.30 | 107.80 | 107.80 | 50,083 |
25 Jan 2024 | 106.00 | 107.40 | 106.00 | 107.40 | 107.40 | 37,638 |
24 Jan 2024 | 106.30 | 106.80 | 105.40 | 106.40 | 106.40 | 29,531 |
23 Jan 2024 | 106.70 | 107.10 | 105.20 | 105.20 | 105.20 | 29,107 |
22 Jan 2024 | 104.80 | 106.70 | 104.80 | 106.00 | 106.00 | 37,057 |
19 Jan 2024 | 105.90 | 106.10 | 104.40 | 104.70 | 104.70 | 56,252 |
18 Jan 2024 | 105.50 | 106.10 | 104.90 | 105.10 | 105.10 | 31,355 |
17 Jan 2024 | 107.90 | 107.90 | 104.10 | 104.70 | 104.70 | 57,410 |
16 Jan 2024 | 109.00 | 109.70 | 108.10 | 108.90 | 108.90 | 50,892 |
15 Jan 2024 | 110.10 | 110.30 | 109.50 | 109.90 | 109.90 | 30,931 |
12 Jan 2024 | 110.10 | 110.70 | 109.40 | 110.10 | 110.10 | 41,319 |
11 Jan 2024 | 112.60 | 112.60 | 109.80 | 109.80 | 109.80 | 29,525 |
10 Jan 2024 | 111.50 | 111.70 | 110.50 | 111.40 | 111.40 | 50,674 |
09 Jan 2024 | 112.50 | 112.80 | 111.10 | 111.20 | 111.20 | 23,604 |
08 Jan 2024 | 110.20 | 112.30 | 109.80 | 112.30 | 112.30 | 39,858 |
05 Jan 2024 | 110.80 | 111.00 | 109.10 | 110.50 | 110.50 | 33,811 |
04 Jan 2024 | 110.00 | 111.80 | 108.20 | 111.50 | 111.50 | 31,066 |
03 Jan 2024 | 112.50 | 112.90 | 110.30 | 110.40 | 110.40 | 51,314 |
02 Jan 2024 | 114.00 | 114.30 | 112.50 | 113.10 | 113.10 | 35,255 |
29 Dec 2023 | 113.50 | 114.50 | 112.90 | 113.00 | 113.00 | 24,331 |
28 Dec 2023 | 114.00 | 114.50 | 113.10 | 113.50 | 113.50 | 26,154 |
27 Dec 2023 | 112.90 | 113.90 | 112.90 | 113.80 | 113.80 | 33,603 |
22 Dec 2023 | 112.80 | 113.50 | 112.30 | 112.80 | 112.80 | 30,541 |
21 Dec 2023 | 112.10 | 114.30 | 112.00 | 113.80 | 113.80 | 39,439 |
20 Dec 2023 | 112.40 | 113.50 | 111.80 | 113.50 | 113.50 | 45,867 |
19 Dec 2023 | 111.60 | 112.30 | 110.70 | 111.90 | 111.90 | 56,534 |
18 Dec 2023 | 110.00 | 112.40 | 109.30 | 111.40 | 111.40 | 58,901 |
15 Dec 2023 | 111.80 | 115.80 | 111.10 | 111.30 | 111.30 | 164,350 |
14 Dec 2023 | 110.50 | 112.50 | 110.50 | 111.00 | 111.00 | 105,369 |
13 Dec 2023 | 111.00 | 111.80 | 108.70 | 109.10 | 109.10 | 60,754 |
12 Dec 2023 | 110.90 | 111.80 | 110.70 | 111.30 | 111.30 | 52,195 |
11 Dec 2023 | 110.50 | 111.70 | 110.00 | 111.20 | 111.20 | 34,812 |
08 Dec 2023 | 110.90 | 111.70 | 110.30 | 110.70 | 110.70 | 43,775 |
07 Dec 2023 | 108.00 | 110.80 | 107.90 | 110.80 | 110.80 | 70,442 |
06 Dec 2023 | 107.00 | 108.60 | 106.90 | 108.30 | 108.30 | 60,580 |
05 Dec 2023 | 106.00 | 107.70 | 105.90 | 106.90 | 106.90 | 44,236 |
04 Dec 2023 | 105.90 | 108.00 | 105.80 | 106.20 | 106.20 | 36,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |