Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 127.88 | 128.30 | 127.70 | 127.80 | 127.80 | 22,742 |
09 May 2024 | 126.74 | 127.50 | 126.50 | 127.46 | 127.46 | 34,763 |
08 May 2024 | 126.92 | 127.04 | 126.34 | 126.96 | 126.96 | 217,019 |
07 May 2024 | 126.88 | 133.18 | 126.56 | 127.20 | 127.20 | 72,169 |
03 May 2024 | 124.82 | 126.32 | 124.64 | 125.66 | 125.66 | 38,112 |
02 May 2024 | 123.94 | 124.34 | 123.22 | 123.82 | 123.82 | 29,960 |
01 May 2024 | 123.08 | 123.38 | 122.80 | 123.00 | 123.00 | 33,446 |
30 Apr 2024 | 125.10 | 125.18 | 124.16 | 124.18 | 124.18 | 43,902 |
29 Apr 2024 | 125.06 | 125.16 | 124.78 | 124.90 | 124.90 | 34,755 |
26 Apr 2024 | 124.46 | 124.72 | 124.10 | 124.36 | 124.36 | 41,041 |
25 Apr 2024 | 123.50 | 123.60 | 122.06 | 122.70 | 122.70 | 131,756 |
24 Apr 2024 | 124.46 | 124.46 | 123.51 | 123.80 | 123.80 | 51,133 |
23 Apr 2024 | 122.68 | 124.16 | 122.56 | 123.84 | 123.84 | 35,209 |
22 Apr 2024 | 122.12 | 130.00 | 121.68 | 121.88 | 121.88 | 65,173 |
19 Apr 2024 | 121.44 | 122.32 | 121.32 | 121.89 | 121.89 | 53,336 |
18 Apr 2024 | 123.00 | 123.06 | 122.08 | 122.84 | 122.84 | 45,566 |
17 Apr 2024 | 122.56 | 123.38 | 122.25 | 122.26 | 122.26 | 34,995 |
16 Apr 2024 | 122.80 | 127.98 | 122.48 | 122.82 | 122.82 | 99,958 |
15 Apr 2024 | 125.20 | 125.76 | 124.64 | 124.92 | 124.92 | 48,699 |
12 Apr 2024 | 126.50 | 126.58 | 124.88 | 125.18 | 125.18 | 49,854 |
11 Apr 2024 | 125.96 | 126.32 | 125.20 | 125.52 | 125.52 | 37,270 |
10 Apr 2024 | 127.46 | 127.80 | 125.26 | 125.76 | 125.76 | 48,776 |
09 Apr 2024 | 127.16 | 127.62 | 126.20 | 126.52 | 126.52 | 51,770 |
08 Apr 2024 | 126.62 | 139.02 | 126.48 | 127.18 | 127.18 | 36,941 |
05 Apr 2024 | 125.90 | 126.64 | 125.62 | 126.50 | 126.50 | 50,129 |
04 Apr 2024 | 127.34 | 128.04 | 127.22 | 127.88 | 127.88 | 81,097 |
03 Apr 2024 | 126.50 | 134.08 | 126.36 | 127.22 | 127.22 | 66,426 |
02 Apr 2024 | 127.88 | 127.98 | 126.30 | 126.50 | 126.50 | 114,564 |
28 Mar 2024 | 127.60 | 127.88 | 127.40 | 127.74 | 127.74 | 48,886 |
27 Mar 2024 | 127.14 | 127.40 | 126.98 | 127.14 | 127.14 | 49,712 |
26 Mar 2024 | 127.18 | 127.58 | 127.14 | 127.30 | 127.30 | 30,267 |
25 Mar 2024 | 127.06 | 129.72 | 126.76 | 127.10 | 127.10 | 72,718 |
22 Mar 2024 | 127.42 | 127.64 | 127.10 | 127.14 | 127.14 | 48,654 |
21 Mar 2024 | 128.02 | 128.48 | 127.60 | 127.88 | 127.88 | 49,589 |
20 Mar 2024 | 125.98 | 126.18 | 125.80 | 126.06 | 126.06 | 24,570 |
19 Mar 2024 | 125.40 | 125.82 | 124.96 | 125.78 | 125.78 | 66,100 |
18 Mar 2024 | 125.42 | 126.04 | 125.36 | 125.76 | 125.76 | 30,777 |
15 Mar 2024 | 125.60 | 126.08 | 124.90 | 124.90 | 124.90 | 56,754 |
14 Mar 2024 | 126.50 | 138.86 | 125.52 | 125.71 | 125.71 | 73,555 |
13 Mar 2024 | 126.30 | 126.46 | 126.14 | 126.24 | 126.24 | 39,874 |
12 Mar 2024 | 125.72 | 126.37 | 125.00 | 126.04 | 126.04 | 59,632 |
11 Mar 2024 | 125.22 | 125.30 | 124.60 | 125.12 | 125.12 | 138,920 |
08 Mar 2024 | 126.10 | 126.68 | 125.70 | 125.98 | 125.98 | 79,226 |
07 Mar 2024 | 124.44 | 125.94 | 124.24 | 125.86 | 125.86 | 27,310 |
06 Mar 2024 | 124.14 | 125.04 | 124.10 | 124.92 | 124.92 | 44,422 |
05 Mar 2024 | 124.50 | 124.60 | 123.86 | 124.00 | 124.00 | 98,734 |
04 Mar 2024 | 124.98 | 132.02 | 124.66 | 124.78 | 124.78 | 75,300 |
01 Mar 2024 | 124.20 | 124.74 | 123.72 | 124.56 | 124.56 | 90,875 |
29 Feb 2024 | 123.50 | 125.74 | 123.14 | 123.44 | 123.44 | 48,731 |
28 Feb 2024 | 123.52 | 123.60 | 123.06 | 123.38 | 123.38 | 43,939 |
27 Feb 2024 | 123.70 | 123.92 | 123.56 | 123.64 | 123.64 | 51,906 |
26 Feb 2024 | 123.76 | 136.24 | 123.66 | 123.80 | 123.80 | 166,693 |
23 Feb 2024 | 123.88 | 124.30 | 123.62 | 124.00 | 124.00 | 135,973 |
22 Feb 2024 | 123.00 | 123.58 | 122.98 | 123.48 | 123.48 | 45,452 |
21 Feb 2024 | 121.76 | 121.76 | 121.40 | 121.54 | 121.54 | 68,024 |
20 Feb 2024 | 121.98 | 122.18 | 121.56 | 121.68 | 121.68 | 36,146 |
19 Feb 2024 | 122.14 | 122.30 | 122.04 | 122.18 | 122.18 | 183,066 |
16 Feb 2024 | 122.46 | 122.76 | 121.80 | 122.48 | 122.48 | 57,213 |
15 Feb 2024 | 121.62 | 122.00 | 121.44 | 121.70 | 121.70 | 550,408 |
14 Feb 2024 | 120.46 | 121.18 | 120.40 | 120.92 | 120.92 | 42,552 |
13 Feb 2024 | 122.08 | 122.12 | 120.04 | 120.52 | 120.52 | 81,006 |
12 Feb 2024 | 121.88 | 122.30 | 121.74 | 122.32 | 122.32 | 92,188 |
09 Feb 2024 | 121.26 | 121.82 | 121.22 | 121.40 | 121.40 | 63,407 |
08 Feb 2024 | 121.36 | 121.46 | 120.98 | 120.96 | 120.96 | 42,186 |
07 Feb 2024 | 120.60 | 121.36 | 120.50 | 121.08 | 121.08 | 25,754 |
06 Feb 2024 | 120.42 | 120.68 | 119.92 | 120.46 | 120.46 | 82,332 |
05 Feb 2024 | 120.16 | 120.38 | 119.42 | 119.72 | 119.72 | 58,831 |
02 Feb 2024 | 120.42 | 120.66 | 119.54 | 120.14 | 120.14 | 67,545 |
01 Feb 2024 | 118.88 | 119.38 | 118.76 | 119.14 | 119.14 | 53,547 |
31 Jan 2024 | 119.78 | 119.90 | 119.46 | 119.46 | 119.46 | 102,464 |
30 Jan 2024 | 120.02 | 126.58 | 119.74 | 120.00 | 120.00 | 136,538 |
29 Jan 2024 | 119.58 | 126.84 | 119.34 | 119.43 | 119.43 | 120,001 |
26 Jan 2024 | 118.78 | 119.76 | 118.78 | 119.67 | 119.67 | 61,973 |
25 Jan 2024 | 118.96 | 119.40 | 118.82 | 119.20 | 119.20 | 35,562 |
24 Jan 2024 | 119.04 | 119.58 | 118.86 | 119.38 | 119.38 | 317,913 |
23 Jan 2024 | 118.46 | 118.58 | 117.96 | 117.96 | 117.96 | 27,146 |
22 Jan 2024 | 118.12 | 118.58 | 118.02 | 118.34 | 118.34 | 34,571 |
19 Jan 2024 | 117.10 | 117.52 | 116.82 | 117.16 | 117.16 | 61,004 |
18 Jan 2024 | 116.08 | 116.88 | 116.00 | 116.54 | 116.54 | 51,283 |
17 Jan 2024 | 116.06 | 116.40 | 115.44 | 115.88 | 115.88 | 69,363 |
16 Jan 2024 | 117.10 | 117.38 | 116.68 | 117.30 | 117.30 | 56,211 |
15 Jan 2024 | 117.76 | 118.16 | 117.58 | 117.75 | 117.75 | 27,669 |
12 Jan 2024 | 117.62 | 118.50 | 117.34 | 118.04 | 118.04 | 124,395 |
11 Jan 2024 | 118.20 | 118.44 | 116.80 | 116.86 | 116.86 | 52,614 |
10 Jan 2024 | 117.16 | 117.50 | 117.08 | 117.34 | 117.34 | 35,363 |
09 Jan 2024 | 117.30 | 117.44 | 116.68 | 117.02 | 117.02 | 153,632 |
08 Jan 2024 | 116.14 | 116.94 | 115.68 | 116.92 | 116.92 | 55,124 |
05 Jan 2024 | 115.98 | 117.02 | 115.30 | 116.68 | 116.68 | 74,072 |
04 Jan 2024 | 116.54 | 116.90 | 116.18 | 116.80 | 116.80 | 65,391 |
03 Jan 2024 | 117.22 | 117.38 | 116.04 | 116.34 | 116.34 | 141,190 |
02 Jan 2024 | 118.28 | 118.44 | 116.96 | 117.30 | 117.30 | 279,172 |
29 Dec 2023 | 118.56 | 118.66 | 118.34 | 118.44 | 118.44 | 510,078 |
28 Dec 2023 | 118.76 | 118.96 | 118.40 | 118.48 | 118.48 | 35,722 |
27 Dec 2023 | 117.96 | 124.18 | 117.86 | 118.18 | 118.18 | 93,327 |
22 Dec 2023 | 117.20 | 117.49 | 116.88 | 117.16 | 117.16 | 110,401 |
21 Dec 2023 | 116.54 | 117.08 | 116.40 | 116.88 | 116.88 | 56,495 |
20 Dec 2023 | 117.50 | 117.72 | 117.06 | 117.36 | 117.36 | 27,818 |
19 Dec 2023 | 116.64 | 117.34 | 116.56 | 117.24 | 117.24 | 68,749 |
18 Dec 2023 | 116.34 | 116.60 | 116.26 | 116.49 | 116.49 | 50,088 |
15 Dec 2023 | 116.92 | 123.58 | 116.18 | 116.54 | 116.54 | 46,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |