Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 112.811996 | 112.921875 | 112.375000 | 112.390625 | 112.390625 | 298,588 |
16 May 2024 | 113.078125 | 113.359375 | 112.734375 | 112.812500 | 112.812500 | 627,429 |
15 May 2024 | 112.250000 | 113.125000 | 112.140625 | 113.000000 | 113.000000 | 627,429 |
14 May 2024 | 111.812500 | 112.250000 | 111.453125 | 112.203125 | 112.203125 | 492,690 |
13 May 2024 | 111.765625 | 112.109375 | 111.750000 | 111.906250 | 111.906250 | 354,345 |
10 May 2024 | 112.109375 | 112.250000 | 111.656250 | 111.718750 | 111.718750 | 378,802 |
09 May 2024 | 111.828125 | 112.203125 | 111.562500 | 112.187500 | 112.187500 | 558,969 |
08 May 2024 | 112.140625 | 112.234375 | 111.796875 | 111.890625 | 111.890625 | 538,264 |
07 May 2024 | 111.953125 | 112.500000 | 111.843750 | 112.140625 | 112.140625 | 505,736 |
06 May 2024 | 111.734375 | 112.078125 | 111.656250 | 111.906250 | 111.906250 | 365,023 |
03 May 2024 | 111.046875 | 112.296875 | 110.984375 | 111.812500 | 111.812500 | 765,539 |
02 May 2024 | 110.687500 | 111.234375 | 110.500000 | 111.218750 | 111.218750 | 567,202 |
01 May 2024 | 110.265625 | 111.125000 | 110.140625 | 111.015625 | 111.015625 | 597,802 |
30 Apr 2024 | 110.796875 | 110.937500 | 110.156250 | 110.218750 | 110.218750 | 693,665 |
29 Apr 2024 | 110.343750 | 110.890625 | 110.343750 | 110.843750 | 110.843750 | 460,667 |
26 Apr 2024 | 110.046875 | 110.703125 | 109.937500 | 110.359375 | 110.359375 | 417,599 |
25 Apr 2024 | 110.609375 | 110.843750 | 109.765625 | 110.046875 | 110.046875 | 572,492 |
24 Apr 2024 | 110.937500 | 110.984375 | 110.359375 | 110.515625 | 110.515625 | 476,824 |
23 Apr 2024 | 110.875000 | 111.250000 | 110.500000 | 110.984375 | 110.984375 | 527,907 |
22 Apr 2024 | 110.625000 | 110.890625 | 110.390625 | 110.781250 | 110.781250 | 390,191 |
19 Apr 2024 | 110.703125 | 111.890625 | 110.656250 | 110.859375 | 110.859375 | 582,722 |
18 Apr 2024 | 111.078125 | 111.328125 | 110.515625 | 110.578125 | 110.578125 | 540,269 |
17 Apr 2024 | 110.406250 | 111.203125 | 110.265625 | 111.125000 | 111.125000 | 624,591 |
16 Apr 2024 | 110.937500 | 111.062500 | 110.171875 | 110.484375 | 110.484375 | 770,370 |
15 Apr 2024 | 111.828125 | 111.828125 | 110.437500 | 110.750000 | 110.750000 | 717,405 |
12 Apr 2024 | 111.062500 | 112.031250 | 111.062500 | 111.859375 | 111.859375 | 578,722 |
11 Apr 2024 | 111.468750 | 111.734375 | 110.968750 | 111.203125 | 111.203125 | 764,639 |
10 Apr 2024 | 113.046875 | 113.265625 | 111.281250 | 111.343750 | 111.343750 | 932,060 |
09 Apr 2024 | 112.562500 | 113.156250 | 112.484375 | 113.062500 | 113.062500 | 411,811 |
08 Apr 2024 | 112.656250 | 112.703125 | 112.187500 | 112.546875 | 112.546875 | 531,640 |
05 Apr 2024 | 113.515625 | 113.625000 | 112.703125 | 112.953125 | 112.953125 | 561,578 |
04 Apr 2024 | 113.265625 | 113.640625 | 112.937500 | 113.562500 | 113.562500 | 504,000 |
03 Apr 2024 | 113.171875 | 113.250000 | 112.515625 | 113.171875 | 113.171875 | 576,560 |
02 Apr 2024 | 113.578125 | 113.625000 | 112.718750 | 113.093750 | 113.093750 | 576,041 |
01 Apr 2024 | 114.609375 | 114.671875 | 113.328125 | 113.406250 | 113.406250 | 373,571 |
28 Mar 2024 | 114.625000 | 114.718750 | 114.203125 | 114.609375 | 114.609375 | 559,937 |
27 Mar 2024 | 114.281250 | 114.750000 | 114.187500 | 114.593750 | 114.593750 | 395,915 |
26 Mar 2024 | 114.156250 | 114.406250 | 113.921875 | 114.281250 | 114.281250 | 358,863 |
25 Mar 2024 | 114.546875 | 114.656250 | 114.031250 | 114.125000 | 114.125000 | 292,350 |
22 Mar 2024 | 114.000000 | 114.593750 | 113.968750 | 114.406250 | 114.406250 | 330,091 |
21 Mar 2024 | 113.968750 | 114.437500 | 113.765625 | 113.953125 | 113.953125 | 485,628 |
20 Mar 2024 | 113.750000 | 114.375000 | 113.500000 | 113.968750 | 113.968750 | 503,369 |
19 Mar 2024 | 113.437500 | 113.703125 | 113.437500 | 113.562500 | 113.562500 | 462,878 |
18 Mar 2024 | 113.484375 | 113.484375 | 113.265625 | 113.265625 | 113.265625 | 21 |
15 Mar 2024 | 113.656250 | 113.656250 | 113.515625 | 113.593750 | 113.593750 | 12 |
14 Mar 2024 | 114.593750 | 114.593750 | 113.656250 | 113.656250 | 113.656250 | 53 |
13 Mar 2024 | 114.703125 | 114.703125 | 114.593750 | 114.593750 | 114.593750 | 62 |
12 Mar 2024 | 114.890625 | 114.890625 | 114.890625 | 114.890625 | 114.890625 | 56 |
11 Mar 2024 | 115.343750 | 115.437500 | 115.343750 | 115.343750 | 115.343750 | 460 |
08 Mar 2024 | 115.687500 | 115.843750 | 115.515625 | 115.515625 | 115.515625 | 176 |
07 Mar 2024 | 115.406250 | 115.484375 | 115.328125 | 115.484375 | 115.484375 | 5,545 |
06 Mar 2024 | 114.812500 | 115.375000 | 114.812500 | 115.328125 | 115.328125 | 2,927 |
05 Mar 2024 | 114.640625 | 115.281250 | 114.578125 | 115.046875 | 115.046875 | 8,527 |
04 Mar 2024 | 114.562500 | 114.562500 | 114.171875 | 114.296875 | 114.296875 | 7,559 |
01 Mar 2024 | 114.125000 | 114.640625 | 113.625000 | 114.640625 | 114.640625 | 10,839 |
29 Feb 2024 | 113.828125 | 114.203125 | 113.375000 | 113.984375 | 113.984375 | 33,718 |
28 Feb 2024 | 113.515625 | 113.859375 | 113.453125 | 113.765625 | 113.765625 | 237,048 |
27 Feb 2024 | 113.703125 | 113.937500 | 113.359375 | 113.421875 | 113.421875 | 1,344,668 |
26 Feb 2024 | 113.937500 | 114.312500 | 113.437500 | 113.562500 | 113.562500 | 1,622,676 |
23 Feb 2024 | 113.359375 | 114.046875 | 113.078125 | 113.906250 | 113.906250 | 1,047,759 |
22 Feb 2024 | 113.390625 | 113.593750 | 113.000000 | 113.312500 | 113.312500 | 1,188,670 |
21 Feb 2024 | 113.750000 | 113.968750 | 113.281250 | 113.328125 | 113.328125 | 599,054 |
20 Feb 2024 | 113.656250 | 114.046875 | 113.328125 | 113.750000 | 113.750000 | 528,873 |
16 Feb 2024 | 114.171875 | 114.218750 | 113.281250 | 113.578125 | 113.578125 | 480,106 |
15 Feb 2024 | 113.968750 | 114.609375 | 113.937500 | 114.125000 | 114.125000 | 507,871 |
14 Feb 2024 | 113.468750 | 114.093750 | 113.296875 | 113.906250 | 113.906250 | 534,655 |
13 Feb 2024 | 114.734375 | 115.406250 | 113.343750 | 113.453125 | 113.453125 | 633,664 |
12 Feb 2024 | 114.703125 | 115.015625 | 114.546875 | 114.781250 | 114.781250 | 310,234 |
09 Feb 2024 | 114.968750 | 115.234375 | 114.578125 | 114.640625 | 114.640625 | 388,448 |
08 Feb 2024 | 115.437500 | 115.562500 | 114.812500 | 114.828125 | 114.828125 | 432,325 |
07 Feb 2024 | 115.562500 | 115.875000 | 115.250000 | 115.484375 | 115.484375 | 517,734 |
06 Feb 2024 | 115.062500 | 115.765625 | 114.937500 | 115.656250 | 115.656250 | 538,828 |
05 Feb 2024 | 116.218750 | 116.250000 | 114.890625 | 115.000000 | 115.000000 | 638,429 |
02 Feb 2024 | 117.640625 | 117.750000 | 116.031250 | 116.234375 | 116.234375 | 814,391 |
01 Feb 2024 | 117.343750 | 118.265625 | 116.953125 | 117.828125 | 117.828125 | 812,028 |
31 Jan 2024 | 116.234375 | 117.390625 | 116.156250 | 116.875000 | 116.875000 | 1,160,639 |
30 Jan 2024 | 115.843750 | 116.265625 | 115.609375 | 116.031250 | 116.031250 | 527,839 |
29 Jan 2024 | 115.343750 | 116.000000 | 115.218750 | 115.718750 | 115.718750 | 411,815 |
26 Jan 2024 | 115.453125 | 115.718750 | 115.031250 | 115.078125 | 115.078125 | 417,683 |
25 Jan 2024 | 114.984375 | 115.500000 | 114.812500 | 115.375000 | 115.375000 | 504,591 |
24 Jan 2024 | 115.375000 | 115.812500 | 114.875000 | 114.953125 | 114.953125 | 508,052 |
23 Jan 2024 | 115.640625 | 115.781250 | 115.187500 | 115.296875 | 115.296875 | 433,648 |
22 Jan 2024 | 115.390625 | 115.921875 | 115.296875 | 115.718750 | 115.718750 | 380,348 |
19 Jan 2024 | 115.250000 | 115.484375 | 114.781250 | 115.265625 | 115.265625 | 429,770 |
18 Jan 2024 | 115.656250 | 115.937500 | 115.187500 | 115.296875 | 115.296875 | 513,153 |
17 Jan 2024 | 116.062500 | 116.265625 | 115.421875 | 115.656250 | 115.656250 | 640,550 |
16 Jan 2024 | 117.140625 | 117.140625 | 115.843750 | 116.015625 | 116.015625 | 742,113 |
12 Jan 2024 | 116.953125 | 117.390625 | 116.546875 | 117.078125 | 117.078125 | 628,592 |
11 Jan 2024 | 116.343750 | 117.265625 | 115.984375 | 116.843750 | 116.843750 | 785,197 |
10 Jan 2024 | 116.484375 | 116.828125 | 116.218750 | 116.359375 | 116.359375 | 503,270 |
09 Jan 2024 | 116.343750 | 116.671875 | 116.125000 | 116.468750 | 116.468750 | 488,458 |
08 Jan 2024 | 116.281250 | 116.968750 | 116.015625 | 116.625000 | 116.625000 | 575,751 |
05 Jan 2024 | 116.625000 | 117.093750 | 115.687500 | 116.296875 | 116.296875 | 742,586 |
04 Jan 2024 | 117.375000 | 117.593750 | 116.593750 | 116.750000 | 116.750000 | 600,538 |
03 Jan 2024 | 117.265625 | 117.656250 | 116.593750 | 117.546875 | 117.546875 | 654,866 |
02 Jan 2024 | 117.750000 | 117.890625 | 116.921875 | 117.187500 | 117.187500 | 540,604 |
29 Dec 2023 | 118.156250 | 118.265625 | 117.640625 | 118.015625 | 118.015625 | 441,866 |
28 Dec 2023 | 118.546875 | 118.609375 | 118.015625 | 118.109375 | 118.109375 | 326,566 |
27 Dec 2023 | 117.687500 | 118.750000 | 117.625000 | 118.687500 | 118.687500 | 325,367 |
26 Dec 2023 | 117.687500 | 117.875000 | 117.546875 | 117.796875 | 117.796875 | 119,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |