Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 116.20 | 116.60 | 115.94 | 116.20 | 116.20 | 36,707 |
30 Apr 2024 | 117.30 | 117.38 | 116.66 | 116.74 | 116.74 | 20,611 |
29 Apr 2024 | 117.18 | 117.50 | 117.04 | 117.06 | 117.06 | 64,966 |
26 Apr 2024 | 116.40 | 117.18 | 116.10 | 116.92 | 116.92 | 35,640 |
25 Apr 2024 | 115.66 | 115.80 | 114.60 | 114.96 | 114.96 | 25,951 |
24 Apr 2024 | 116.88 | 116.92 | 116.12 | 116.24 | 116.24 | 32,338 |
23 Apr 2024 | 115.78 | 116.32 | 115.36 | 116.18 | 116.18 | 20,427 |
22 Apr 2024 | 115.04 | 115.40 | 114.74 | 114.98 | 114.98 | 49,180 |
19 Apr 2024 | 114.54 | 115.14 | 114.38 | 114.78 | 114.78 | 35,783 |
18 Apr 2024 | 115.56 | 115.92 | 115.06 | 115.74 | 115.74 | 25,774 |
17 Apr 2024 | 115.88 | 116.42 | 115.40 | 115.40 | 115.40 | 27,377 |
16 Apr 2024 | 116.28 | 116.42 | 115.66 | 116.10 | 116.10 | 48,218 |
15 Apr 2024 | 118.16 | 118.70 | 117.72 | 117.90 | 117.90 | 37,760 |
12 Apr 2024 | 118.88 | 119.00 | 117.98 | 118.12 | 118.12 | 33,288 |
11 Apr 2024 | 117.88 | 118.02 | 117.30 | 117.74 | 117.74 | 12,388 |
10 Apr 2024 | 117.92 | 117.98 | 116.82 | 117.56 | 117.56 | 29,179 |
09 Apr 2024 | 117.64 | 117.76 | 116.80 | 117.10 | 117.10 | 66,554 |
08 Apr 2024 | 117.42 | 117.86 | 117.30 | 117.66 | 117.66 | 26,571 |
05 Apr 2024 | 116.72 | 117.52 | 116.62 | 117.36 | 117.36 | 46,539 |
04 Apr 2024 | 117.98 | 118.38 | 117.82 | 118.14 | 118.14 | 71,120 |
03 Apr 2024 | 118.00 | 118.10 | 117.62 | 118.04 | 118.04 | 42,557 |
02 Apr 2024 | 119.24 | 119.42 | 117.78 | 118.00 | 118.00 | 104,916 |
28 Mar 2024 | 118.68 | 118.92 | 118.56 | 118.78 | 118.78 | 27,996 |
27 Mar 2024 | 117.98 | 118.30 | 117.84 | 118.00 | 118.00 | 35,944 |
26 Mar 2024 | 117.90 | 118.12 | 117.72 | 118.06 | 118.06 | 33,175 |
25 Mar 2024 | 118.06 | 118.14 | 117.54 | 117.80 | 117.80 | 40,259 |
22 Mar 2024 | 118.20 | 118.50 | 118.00 | 118.12 | 118.12 | 26,663 |
21 Mar 2024 | 117.64 | 118.30 | 117.42 | 118.20 | 118.20 | 28,560 |
20 Mar 2024 | 116.40 | 116.84 | 116.40 | 116.56 | 116.56 | 22,554 |
19 Mar 2024 | 116.06 | 116.30 | 115.64 | 116.30 | 116.30 | 30,123 |
18 Mar 2024 | 115.76 | 116.24 | 115.54 | 116.16 | 116.16 | 41,067 |
15 Mar 2024 | 115.98 | 116.26 | 115.26 | 115.26 | 115.26 | 33,588 |
14 Mar 2024 | 116.20 | 116.36 | 115.58 | 115.94 | 115.94 | 46,413 |
13 Mar 2024 | 116.42 | 116.46 | 116.16 | 116.20 | 116.20 | 25,447 |
12 Mar 2024 | 115.86 | 116.56 | 115.50 | 116.28 | 116.28 | 56,807 |
11 Mar 2024 | 115.22 | 115.38 | 114.88 | 115.30 | 115.30 | 42,674 |
08 Mar 2024 | 116.18 | 116.52 | 115.90 | 115.96 | 115.96 | 37,473 |
07 Mar 2024 | 115.10 | 116.20 | 114.88 | 115.92 | 115.92 | 42,708 |
06 Mar 2024 | 115.12 | 115.64 | 115.10 | 115.44 | 115.44 | 22,588 |
05 Mar 2024 | 115.62 | 115.64 | 114.80 | 114.96 | 114.96 | 50,518 |
04 Mar 2024 | 115.96 | 116.10 | 115.62 | 115.80 | 115.80 | 42,644 |
01 Mar 2024 | 115.76 | 116.00 | 115.38 | 115.86 | 115.86 | 46,391 |
29 Feb 2024 | 114.72 | 115.20 | 114.42 | 115.04 | 115.04 | 27,200 |
28 Feb 2024 | 115.00 | 115.04 | 114.58 | 114.74 | 114.74 | 22,326 |
27 Feb 2024 | 114.80 | 115.04 | 114.60 | 114.86 | 114.86 | 26,799 |
26 Feb 2024 | 115.14 | 115.26 | 114.88 | 114.96 | 114.96 | 40,140 |
23 Feb 2024 | 115.26 | 115.70 | 115.10 | 115.40 | 115.40 | 50,483 |
22 Feb 2024 | 114.22 | 115.10 | 114.10 | 115.00 | 115.00 | 27,993 |
21 Feb 2024 | 113.38 | 113.46 | 113.10 | 113.22 | 113.22 | 32,309 |
20 Feb 2024 | 114.10 | 114.12 | 113.16 | 113.32 | 113.32 | 35,819 |
19 Feb 2024 | 114.12 | 114.46 | 114.00 | 114.36 | 114.36 | 30,118 |
16 Feb 2024 | 114.64 | 114.82 | 114.16 | 114.54 | 114.54 | 39,442 |
15 Feb 2024 | 114.20 | 114.32 | 113.78 | 114.00 | 114.00 | 28,546 |
14 Feb 2024 | 113.38 | 113.84 | 113.34 | 113.54 | 113.54 | 24,237 |
13 Feb 2024 | 114.14 | 114.16 | 112.90 | 113.28 | 113.28 | 84,478 |
12 Feb 2024 | 113.64 | 114.42 | 113.64 | 114.42 | 114.42 | 36,340 |
09 Feb 2024 | 113.36 | 113.74 | 112.96 | 113.40 | 113.40 | 72,927 |
08 Feb 2024 | 113.38 | 113.56 | 113.24 | 113.28 | 113.28 | 26,616 |
07 Feb 2024 | 112.82 | 113.50 | 112.74 | 113.30 | 113.30 | 31,489 |
06 Feb 2024 | 112.76 | 113.02 | 112.52 | 112.86 | 112.86 | 57,863 |
05 Feb 2024 | 112.28 | 112.70 | 112.12 | 112.34 | 112.34 | 35,374 |
02 Feb 2024 | 111.48 | 112.12 | 111.32 | 112.12 | 112.12 | 41,702 |
01 Feb 2024 | 110.92 | 111.14 | 110.38 | 110.54 | 110.54 | 45,852 |
31 Jan 2024 | 111.56 | 111.60 | 110.78 | 110.90 | 110.90 | 44,879 |
30 Jan 2024 | 111.66 | 111.82 | 111.30 | 111.50 | 111.50 | 29,823 |
29 Jan 2024 | 111.16 | 111.50 | 111.04 | 111.38 | 111.38 | 38,792 |
26 Jan 2024 | 110.66 | 111.06 | 110.46 | 110.94 | 110.94 | 40,680 |
25 Jan 2024 | 110.06 | 110.86 | 109.90 | 110.84 | 110.84 | 36,787 |
24 Jan 2024 | 110.20 | 110.50 | 110.06 | 110.30 | 110.30 | 29,913 |
23 Jan 2024 | 109.38 | 109.92 | 109.14 | 109.70 | 109.70 | 24,069 |
22 Jan 2024 | 109.24 | 109.70 | 109.22 | 109.44 | 109.44 | 32,484 |
19 Jan 2024 | 108.48 | 108.74 | 108.22 | 108.44 | 108.44 | 35,099 |
18 Jan 2024 | 107.42 | 108.14 | 107.38 | 108.08 | 108.08 | 30,819 |
17 Jan 2024 | 107.50 | 107.62 | 107.20 | 107.56 | 107.56 | 36,626 |
16 Jan 2024 | 107.88 | 108.60 | 107.80 | 108.50 | 108.50 | 18,758 |
15 Jan 2024 | 108.48 | 108.54 | 108.20 | 108.36 | 108.36 | 20,727 |
12 Jan 2024 | 108.04 | 108.68 | 107.92 | 108.32 | 108.32 | 28,907 |
11 Jan 2024 | 108.50 | 108.68 | 107.44 | 107.54 | 107.54 | 18,999 |
10 Jan 2024 | 107.98 | 108.18 | 107.80 | 107.90 | 107.90 | 21,079 |
09 Jan 2024 | 107.84 | 107.98 | 107.40 | 107.94 | 107.94 | 32,281 |
08 Jan 2024 | 107.02 | 107.38 | 106.64 | 107.30 | 107.30 | 58,231 |
05 Jan 2024 | 106.98 | 107.34 | 106.68 | 107.20 | 107.20 | 34,346 |
04 Jan 2024 | 107.44 | 107.50 | 106.94 | 107.32 | 107.32 | 92,732 |
03 Jan 2024 | 107.76 | 107.86 | 107.22 | 107.42 | 107.42 | 40,802 |
02 Jan 2024 | 108.10 | 108.20 | 107.56 | 107.86 | 107.86 | 51,352 |
29 Dec 2023 | 107.86 | 108.06 | 107.40 | 107.40 | 107.40 | 60,312 |
28 Dec 2023 | 107.62 | 107.76 | 107.30 | 107.72 | 107.72 | 44,460 |
27 Dec 2023 | 107.50 | 107.76 | 106.94 | 107.10 | 107.10 | 45,723 |
22 Dec 2023 | 107.14 | 107.60 | 106.94 | 107.50 | 107.50 | 29,215 |
21 Dec 2023 | 107.30 | 107.38 | 106.84 | 107.14 | 107.14 | 27,272 |
20 Dec 2023 | 107.84 | 107.94 | 107.60 | 107.86 | 107.86 | 30,989 |
19 Dec 2023 | 107.50 | 107.68 | 107.30 | 107.64 | 107.64 | 22,036 |
18 Dec 2023 | 107.32 | 107.54 | 107.22 | 107.44 | 107.44 | 52,978 |
15 Dec 2023 | 107.06 | 107.58 | 107.00 | 107.56 | 107.56 | 52,072 |
14 Dec 2023 | 107.58 | 107.72 | 106.70 | 106.76 | 106.76 | 45,269 |
13 Dec 2023 | 107.04 | 107.24 | 106.96 | 107.08 | 107.08 | 19,755 |
12 Dec 2023 | 106.92 | 107.00 | 106.50 | 106.72 | 106.72 | 52,254 |
11 Dec 2023 | 106.58 | 107.02 | 106.32 | 106.84 | 106.84 | 32,011 |
08 Dec 2023 | 105.96 | 106.60 | 105.90 | 106.44 | 106.44 | 29,801 |
07 Dec 2023 | 105.54 | 105.98 | 105.38 | 105.88 | 105.88 | 15,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |