Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 128.00 | 130.00 | 126.00 | 128.90 | 128.90 | 328 |
06 May 2024 | 127.25 | 130.00 | 125.50 | 128.00 | 128.00 | 956 |
03 May 2024 | 131.15 | 131.25 | 125.35 | 126.65 | 126.65 | 5,353 |
02 May 2024 | 133.25 | 136.75 | 131.15 | 131.90 | 131.90 | 2,908 |
30 Apr 2024 | 132.90 | 137.00 | 129.50 | 133.25 | 133.25 | 2,587 |
29 Apr 2024 | 136.85 | 136.85 | 131.30 | 135.00 | 135.00 | 8,016 |
26 Apr 2024 | 126.10 | 132.40 | 126.10 | 130.35 | 130.35 | 2,195 |
25 Apr 2024 | 124.10 | 129.95 | 124.05 | 126.10 | 126.10 | 710 |
24 Apr 2024 | 132.80 | 132.80 | 125.00 | 126.10 | 126.10 | 2,296 |
23 Apr 2024 | 127.15 | 133.00 | 124.25 | 127.65 | 127.65 | 2,514 |
22 Apr 2024 | 130.00 | 131.35 | 126.15 | 127.15 | 127.15 | 7,323 |
19 Apr 2024 | 127.85 | 128.80 | 124.00 | 126.00 | 126.00 | 938 |
18 Apr 2024 | 126.20 | 130.00 | 119.45 | 128.80 | 128.80 | 1,394 |
16 Apr 2024 | 127.35 | 129.50 | 120.75 | 124.35 | 124.35 | 3,849 |
15 Apr 2024 | 130.00 | 130.00 | 122.80 | 126.90 | 126.90 | 4,679 |
12 Apr 2024 | 129.80 | 130.70 | 124.10 | 129.25 | 129.25 | 5,813 |
10 Apr 2024 | 124.20 | 130.40 | 122.00 | 130.00 | 130.00 | 8,612 |
09 Apr 2024 | 124.20 | 124.20 | 122.00 | 124.20 | 124.20 | 287 |
08 Apr 2024 | 119.00 | 124.70 | 119.00 | 124.45 | 124.45 | 355 |
05 Apr 2024 | 127.80 | 127.80 | 118.70 | 120.00 | 120.00 | 4,420 |
04 Apr 2024 | 124.30 | 129.60 | 123.85 | 124.90 | 124.90 | 2,167 |
03 Apr 2024 | 120.00 | 127.75 | 120.00 | 126.85 | 126.85 | 2,114 |
02 Apr 2024 | 119.70 | 122.35 | 117.30 | 122.30 | 122.30 | 2,433 |
01 Apr 2024 | 111.15 | 116.55 | 111.00 | 116.55 | 116.55 | 641 |
28 Mar 2024 | 113.00 | 115.40 | 110.45 | 111.00 | 111.00 | 916 |
27 Mar 2024 | 110.60 | 117.00 | 110.60 | 112.00 | 112.00 | 4,581 |
26 Mar 2024 | 116.70 | 116.70 | 111.75 | 114.00 | 114.00 | 2,013 |
22 Mar 2024 | 121.00 | 121.00 | 114.00 | 114.75 | 114.75 | 1,536 |
21 Mar 2024 | 115.50 | 121.40 | 115.50 | 119.95 | 119.95 | 925 |
20 Mar 2024 | 123.00 | 123.00 | 113.45 | 115.75 | 115.75 | 1,565 |
19 Mar 2024 | 123.00 | 123.00 | 119.40 | 119.40 | 119.40 | 86 |
18 Mar 2024 | 114.10 | 119.40 | 112.30 | 119.00 | 119.00 | 878 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 115.25 | 115.85 | 107.10 | 112.80 | 112.80 | 1,498 |
13 Mar 2024 | 120.30 | 120.30 | 111.35 | 112.65 | 112.65 | 1,668 |
12 Mar 2024 | 120.30 | 125.45 | 114.30 | 116.15 | 116.15 | 4,007 |
11 Mar 2024 | 130.00 | 130.00 | 120.30 | 120.30 | 120.30 | 3,514 |
07 Mar 2024 | 125.05 | 126.60 | 124.05 | 126.60 | 126.60 | 2,921 |
06 Mar 2024 | 125.45 | 128.50 | 120.00 | 120.60 | 120.60 | 1,894 |
05 Mar 2024 | 122.10 | 127.80 | 120.05 | 125.45 | 125.45 | 2,842 |
04 Mar 2024 | 130.90 | 130.90 | 122.10 | 122.55 | 122.55 | 3,551 |
01 Mar 2024 | 129.20 | 133.85 | 125.95 | 128.05 | 128.05 | 4,137 |
29 Feb 2024 | 132.10 | 134.50 | 128.05 | 132.55 | 132.55 | 5,346 |
28 Feb 2024 | 138.90 | 138.90 | 129.15 | 134.75 | 134.75 | 6,406 |
27 Feb 2024 | 140.60 | 140.65 | 133.30 | 134.10 | 134.10 | 7,571 |
26 Feb 2024 | 130.65 | 139.10 | 130.65 | 137.80 | 137.80 | 23,886 |
23 Feb 2024 | 131.00 | 133.00 | 122.00 | 132.50 | 132.50 | 15,835 |
22 Feb 2024 | 130.00 | 131.95 | 124.00 | 127.65 | 127.65 | 5,616 |
21 Feb 2024 | 138.65 | 138.65 | 126.05 | 127.40 | 127.40 | 12,376 |
20 Feb 2024 | 130.00 | 132.20 | 123.00 | 132.05 | 132.05 | 20,601 |
19 Feb 2024 | 118.75 | 129.50 | 118.75 | 125.95 | 125.95 | 2,645 |
16 Feb 2024 | 127.00 | 128.95 | 119.00 | 124.55 | 124.55 | 2,582 |
15 Feb 2024 | 132.00 | 132.00 | 121.90 | 124.00 | 124.00 | 10,862 |
14 Feb 2024 | 132.00 | 133.90 | 125.00 | 128.30 | 128.30 | 6,509 |
13 Feb 2024 | 127.70 | 127.90 | 123.05 | 127.90 | 127.90 | 14,139 |
12 Feb 2024 | 127.95 | 128.00 | 121.30 | 121.85 | 121.85 | 2,483 |
09 Feb 2024 | 129.45 | 129.45 | 123.00 | 123.15 | 123.15 | 1,972 |
08 Feb 2024 | 122.00 | 126.95 | 120.05 | 126.50 | 126.50 | 4,723 |
07 Feb 2024 | 123.90 | 127.40 | 118.00 | 122.00 | 122.00 | 3,321 |
06 Feb 2024 | 124.65 | 124.95 | 117.50 | 123.90 | 123.90 | 2,498 |
05 Feb 2024 | 124.60 | 125.00 | 121.05 | 123.00 | 123.00 | 1,217 |
02 Feb 2024 | 127.00 | 127.00 | 118.00 | 126.55 | 126.55 | 5,621 |
01 Feb 2024 | 129.80 | 132.00 | 121.00 | 123.20 | 123.20 | 2,923 |
31 Jan 2024 | 128.70 | 128.70 | 121.00 | 127.11 | 127.11 | 3,049 |
30 Jan 2024 | 125.00 | 129.50 | 121.00 | 123.70 | 123.70 | 4,529 |
29 Jan 2024 | 116.10 | 130.99 | 116.10 | 123.40 | 123.40 | 6,522 |
25 Jan 2024 | 132.99 | 133.00 | 123.15 | 125.22 | 125.22 | 5,771 |
24 Jan 2024 | 130.00 | 133.94 | 123.86 | 127.46 | 127.46 | 5,955 |
23 Jan 2024 | 136.00 | 137.90 | 123.50 | 123.86 | 123.86 | 4,060 |
19 Jan 2024 | 128.00 | 135.90 | 125.00 | 132.39 | 132.39 | 5,019 |
18 Jan 2024 | 136.50 | 136.50 | 121.40 | 130.61 | 130.61 | 4,371 |
17 Jan 2024 | 131.00 | 139.79 | 131.00 | 131.16 | 131.16 | 12,809 |
16 Jan 2024 | 136.00 | 140.95 | 130.00 | 131.69 | 131.69 | 32,661 |
15 Jan 2024 | 121.01 | 128.19 | 121.01 | 128.19 | 128.19 | 18,529 |
12 Jan 2024 | 126.38 | 126.91 | 114.70 | 116.54 | 116.54 | 20,144 |
11 Jan 2024 | 130.00 | 136.95 | 123.30 | 123.90 | 123.90 | 26,129 |
10 Jan 2024 | 145.00 | 148.90 | 127.00 | 127.61 | 127.61 | 67,588 |
09 Jan 2024 | 139.00 | 140.83 | 132.80 | 140.83 | 140.83 | 201,358 |
08 Jan 2024 | 117.30 | 117.36 | 113.00 | 117.36 | 117.36 | 16,333 |
05 Jan 2024 | 96.00 | 97.80 | 94.00 | 97.80 | 97.80 | 2,433 |
04 Jan 2024 | 95.95 | 95.95 | 90.70 | 93.15 | 93.15 | 864 |
03 Jan 2024 | 95.40 | 95.95 | 92.00 | 93.00 | 93.00 | 2,372 |
02 Jan 2024 | 88.15 | 93.50 | 88.15 | 93.50 | 93.50 | 1,739 |
01 Jan 2024 | 88.10 | 92.40 | 88.10 | 92.00 | 92.00 | 1,992 |
29 Dec 2023 | 89.10 | 93.34 | 86.00 | 88.00 | 88.00 | 2,843 |
28 Dec 2023 | 93.00 | 93.34 | 88.15 | 88.90 | 88.90 | 2,942 |
27 Dec 2023 | 92.00 | 92.50 | 88.10 | 88.90 | 88.90 | 891 |
26 Dec 2023 | 93.00 | 93.00 | 88.00 | 88.10 | 88.10 | 1,133 |
22 Dec 2023 | 90.11 | 90.50 | 90.10 | 90.11 | 90.11 | 3,097 |
21 Dec 2023 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | 1,506 |
20 Dec 2023 | 97.62 | 97.62 | 93.80 | 93.80 | 93.80 | 2,537 |
19 Dec 2023 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 1,190 |
18 Dec 2023 | 92.00 | 93.84 | 92.00 | 93.84 | 93.84 | 3,693 |
15 Dec 2023 | 91.50 | 92.90 | 91.50 | 92.00 | 92.00 | 1,538 |
14 Dec 2023 | 89.97 | 91.50 | 89.97 | 91.50 | 91.50 | 1,214 |
13 Dec 2023 | 91.00 | 91.00 | 89.97 | 89.97 | 89.97 | 765 |
12 Dec 2023 | 88.50 | 91.80 | 88.50 | 91.80 | 91.80 | 305 |
11 Dec 2023 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | 563 |
08 Dec 2023 | 89.70 | 89.70 | 87.00 | 89.70 | 89.70 | 209 |
07 Dec 2023 | 87.51 | 88.00 | 87.51 | 88.00 | 88.00 | 610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |