Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 118.05 | 118.35 | 118.00 | 118.35 | 118.35 | 40 |
21 May 2024 | 119.10 | 119.45 | 119.10 | 119.45 | 119.45 | - |
20 May 2024 | 120.05 | 120.05 | 119.75 | 119.75 | 119.75 | - |
17 May 2024 | 120.90 | 120.90 | 120.55 | 120.55 | 120.55 | - |
16 May 2024 | 120.70 | 120.70 | 120.40 | 120.40 | 120.40 | - |
15 May 2024 | 123.20 | 124.55 | 121.25 | 121.25 | 121.25 | 744 |
14 May 2024 | 120.00 | 122.10 | 120.00 | 122.10 | 122.10 | 500 |
13 May 2024 | 117.35 | 118.95 | 117.35 | 118.75 | 118.75 | 40 |
10 May 2024 | 117.30 | 117.50 | 117.30 | 117.50 | 117.50 | - |
09 May 2024 | 118.45 | 118.45 | 117.50 | 117.50 | 117.50 | - |
08 May 2024 | 117.80 | 117.80 | 117.05 | 117.05 | 117.05 | 333 |
07 May 2024 | 117.55 | 119.90 | 117.55 | 118.10 | 118.10 | 398 |
06 May 2024 | 116.75 | 117.85 | 116.75 | 116.85 | 116.85 | 23 |
03 May 2024 | 115.40 | 115.95 | 115.40 | 115.95 | 115.95 | 20 |
02 May 2024 | 114.85 | 115.25 | 114.80 | 115.25 | 115.25 | 39 |
30 Apr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 42 |
29 Apr 2024 | 121.25 | 121.45 | 120.70 | 120.70 | 120.70 | 102 |
26 Apr 2024 | 119.45 | 120.25 | 119.45 | 120.25 | 120.25 | - |
25 Apr 2024 | 120.55 | 120.55 | 118.70 | 118.70 | 118.70 | 8 |
24 Apr 2024 | 121.25 | 121.25 | 120.50 | 120.50 | 120.50 | 10 |
23 Apr 2024 | 121.65 | 121.65 | 121.50 | 121.50 | 121.50 | - |
22 Apr 2024 | 121.75 | 121.75 | 121.45 | 121.45 | 121.45 | - |
19 Apr 2024 | 120.60 | 121.20 | 120.60 | 121.20 | 121.20 | - |
18 Apr 2024 | 121.85 | 121.90 | 121.85 | 121.90 | 121.90 | - |
17 Apr 2024 | 120.40 | 121.25 | 120.40 | 121.25 | 121.25 | - |
16 Apr 2024 | 122.10 | 122.10 | 120.85 | 120.85 | 120.85 | - |
15 Apr 2024 | 123.65 | 125.10 | 123.65 | 125.10 | 125.10 | 150 |
12 Apr 2024 | 123.60 | 123.60 | 123.35 | 123.35 | 123.35 | - |
11 Apr 2024 | 124.10 | 124.10 | 122.30 | 122.90 | 122.90 | 204 |
10 Apr 2024 | 126.30 | 126.30 | 123.85 | 123.85 | 123.85 | 70 |
09 Apr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
08 Apr 2024 | 127.90 | 129.60 | 125.35 | 126.05 | 126.05 | 497 |
05 Apr 2024 | 126.95 | 126.95 | 126.35 | 126.35 | 126.35 | - |
04 Apr 2024 | 125.45 | 128.05 | 125.45 | 128.05 | 128.05 | - |
03 Apr 2024 | 123.20 | 125.60 | 123.20 | 125.60 | 125.60 | - |
02 Apr 2024 | 122.15 | 122.90 | 122.15 | 122.90 | 122.90 | - |
28 Mar 2024 | 122.10 | 122.84 | 122.10 | 122.84 | 122.84 | - |
27 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
26 Mar 2024 | 119.72 | 121.24 | 119.72 | 121.24 | 121.24 | - |
25 Mar 2024 | 118.70 | 121.46 | 118.70 | 121.46 | 121.46 | 329 |
22 Mar 2024 | 117.10 | 118.14 | 117.10 | 118.14 | 118.14 | - |
21 Mar 2024 | 118.70 | 118.70 | 117.76 | 117.76 | 117.76 | - |
20 Mar 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
19 Mar 2024 | 115.66 | 117.30 | 115.66 | 117.30 | 117.30 | - |
18 Mar 2024 | 114.82 | 115.44 | 114.82 | 115.44 | 115.44 | - |
15 Mar 2024 | 114.14 | 114.26 | 113.88 | 113.88 | 113.88 | 100 |
14 Mar 2024 | 112.96 | 112.96 | 112.72 | 112.72 | 112.72 | 20 |
13 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
12 Mar 2024 | 116.22 | 121.00 | 116.22 | 121.00 | 121.00 | - |
11 Mar 2024 | 116.56 | 117.00 | 116.56 | 117.00 | 117.00 | 18 |
08 Mar 2024 | 115.90 | 116.52 | 115.90 | 116.52 | 116.52 | - |
07 Mar 2024 | 116.48 | 116.48 | 116.00 | 116.44 | 116.44 | 71 |
06 Mar 2024 | 118.84 | 119.08 | 116.62 | 116.62 | 116.62 | 53 |
05 Mar 2024 | 120.14 | 120.14 | 118.40 | 119.32 | 119.32 | 30 |
04 Mar 2024 | 119.64 | 121.08 | 119.64 | 120.56 | 120.56 | 22 |
01 Mar 2024 | 125.78 | 125.78 | 119.14 | 119.38 | 119.38 | 110 |
29 Feb 2024 | 125.90 | 125.90 | 125.38 | 125.38 | 125.38 | 5 |
28 Feb 2024 | 123.86 | 125.76 | 123.86 | 125.76 | 125.76 | 90 |
27 Feb 2024 | 122.68 | 122.68 | 122.50 | 122.50 | 122.50 | - |
26 Feb 2024 | 123.50 | 123.50 | 122.30 | 123.14 | 123.14 | 85 |
23 Feb 2024 | 122.78 | 123.80 | 122.78 | 123.80 | 123.80 | 15 |
22 Feb 2024 | 119.50 | 122.44 | 119.50 | 122.44 | 122.44 | 47 |
21 Feb 2024 | 118.84 | 119.54 | 118.84 | 119.54 | 119.54 | - |
20 Feb 2024 | 120.18 | 120.18 | 118.04 | 118.04 | 118.04 | - |
19 Feb 2024 | 119.54 | 120.18 | 119.50 | 119.72 | 119.72 | 4,907 |
16 Feb 2024 | 119.86 | 122.14 | 119.56 | 119.56 | 119.56 | 144 |
15 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
14 Feb 2024 | 117.54 | 117.78 | 117.54 | 117.78 | 117.78 | - |
13 Feb 2024 | 119.84 | 119.84 | 119.00 | 119.00 | 119.00 | 370 |
12 Feb 2024 | 118.64 | 119.70 | 118.64 | 119.66 | 119.66 | 93 |
09 Feb 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
08 Feb 2024 | 118.10 | 118.76 | 118.10 | 118.76 | 118.76 | 280 |
07 Feb 2024 | 118.36 | 118.52 | 117.72 | 117.72 | 117.72 | 14 |
06 Feb 2024 | 119.58 | 119.58 | 117.94 | 117.94 | 117.94 | - |
05 Feb 2024 | 120.66 | 120.66 | 118.96 | 118.96 | 118.96 | 90 |
02 Feb 2024 | 120.14 | 120.56 | 119.70 | 119.70 | 119.70 | 88 |
01 Feb 2024 | 119.72 | 119.72 | 117.80 | 117.80 | 117.80 | - |
31 Jan 2024 | 117.16 | 119.82 | 117.16 | 119.82 | 119.82 | 232 |
30 Jan 2024 | 116.82 | 116.82 | 115.50 | 116.78 | 116.78 | 110 |
29 Jan 2024 | 115.40 | 115.74 | 115.40 | 115.74 | 115.74 | - |
26 Jan 2024 | 115.32 | 115.32 | 115.26 | 115.26 | 115.26 | - |
25 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
24 Jan 2024 | 118.40 | 118.40 | 116.02 | 116.02 | 116.02 | 74 |
23 Jan 2024 | 109.08 | 113.88 | 109.08 | 113.88 | 113.88 | - |
22 Jan 2024 | 105.00 | 107.86 | 105.00 | 107.86 | 107.86 | 4 |
19 Jan 2024 | 108.50 | 108.50 | 106.88 | 106.88 | 106.88 | - |
18 Jan 2024 | 108.74 | 108.74 | 108.32 | 108.32 | 108.32 | - |
17 Jan 2024 | 109.76 | 109.76 | 108.82 | 108.82 | 108.82 | 22 |
16 Jan 2024 | 110.70 | 111.44 | 110.70 | 111.44 | 111.44 | - |
15 Jan 2024 | 112.16 | 112.16 | 111.50 | 111.72 | 111.72 | 40 |
12 Jan 2024 | 113.08 | 113.08 | 111.60 | 111.60 | 111.60 | 90 |
11 Jan 2024 | 113.88 | 113.88 | 113.32 | 113.32 | 113.32 | - |
10 Jan 2024 | 113.72 | 114.30 | 113.64 | 113.64 | 113.64 | 30 |
09 Jan 2024 | 113.76 | 113.76 | 113.42 | 113.46 | 113.46 | 9 |
08 Jan 2024 | 113.46 | 113.58 | 113.46 | 113.58 | 113.58 | - |
05 Jan 2024 | 111.98 | 113.00 | 111.98 | 113.00 | 113.00 | - |
04 Jan 2024 | 111.52 | 112.52 | 111.52 | 112.52 | 112.52 | - |
03 Jan 2024 | 112.90 | 112.90 | 111.00 | 111.00 | 111.00 | - |
02 Jan 2024 | 113.08 | 113.08 | 113.00 | 113.00 | 113.00 | 70 |
29 Dec 2023 | 111.24 | 111.66 | 110.32 | 111.66 | 111.66 | 324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |