Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 114.49 | 122.87 | 114.38 | 121.33 | 121.33 | 59,117,784 |
04 May 2024 | 114.79 | 117.44 | 113.46 | 116.07 | 116.07 | 48,702,408 |
03 May 2024 | 115.27 | 117.56 | 111.90 | 114.79 | 114.79 | 44,027,093 |
02 May 2024 | 111.92 | 115.27 | 108.91 | 115.27 | 115.27 | 41,692,650 |
01 May 2024 | 120.22 | 122.69 | 110.11 | 111.92 | 111.92 | 51,108,824 |
30 Apr 2024 | 118.23 | 120.91 | 113.94 | 120.25 | 120.25 | 53,115,820 |
29 Apr 2024 | 114.78 | 121.49 | 113.57 | 118.23 | 118.23 | 48,418,396 |
28 Apr 2024 | 112.53 | 115.06 | 110.38 | 114.78 | 114.78 | 41,536,664 |
27 Apr 2024 | 111.85 | 114.49 | 111.09 | 112.53 | 112.53 | 38,374,880 |
26 Apr 2024 | 111.07 | 113.45 | 109.23 | 111.85 | 111.85 | 37,322,696 |
25 Apr 2024 | 113.48 | 114.12 | 110.50 | 111.06 | 111.06 | 35,208,346 |
24 Apr 2024 | 113.68 | 116.32 | 112.75 | 113.48 | 113.48 | 40,488,859 |
23 Apr 2024 | 111.32 | 116.40 | 111.30 | 113.68 | 113.68 | 46,810,166 |
22 Apr 2024 | 114.58 | 117.31 | 108.82 | 111.32 | 111.32 | 39,704,931 |
21 Apr 2024 | 109.77 | 114.58 | 109.36 | 114.58 | 114.58 | 32,653,134 |
20 Apr 2024 | 109.40 | 114.26 | 104.36 | 109.78 | 109.78 | 51,352,048 |
19 Apr 2024 | 109.80 | 111.60 | 105.70 | 109.40 | 109.40 | 45,348,051 |
18 Apr 2024 | 114.71 | 117.74 | 109.05 | 109.80 | 109.80 | 52,503,772 |
17 Apr 2024 | 116.04 | 116.70 | 107.59 | 114.71 | 114.71 | 48,803,947 |
16 Apr 2024 | 114.16 | 119.45 | 110.37 | 116.04 | 116.04 | 51,258,965 |
15 Apr 2024 | 108.54 | 115.64 | 106.13 | 114.16 | 114.16 | 48,692,472 |
14 Apr 2024 | 115.40 | 121.03 | 98.92 | 108.54 | 108.54 | 46,072,316 |
13 Apr 2024 | 124.34 | 126.38 | 109.99 | 115.40 | 115.40 | 50,204,090 |
12 Apr 2024 | 124.32 | 126.41 | 122.99 | 124.34 | 124.34 | 39,820,858 |
11 Apr 2024 | 122.96 | 127.26 | 120.10 | 124.36 | 124.36 | 42,157,951 |
10 Apr 2024 | 125.91 | 128.74 | 119.93 | 122.96 | 122.96 | 52,128,974 |
09 Apr 2024 | 121.25 | 125.91 | 120.35 | 125.91 | 125.91 | 51,831,513 |
08 Apr 2024 | 121.60 | 124.71 | 118.50 | 121.25 | 121.25 | 39,708,913 |
07 Apr 2024 | 116.90 | 122.37 | 116.85 | 121.60 | 121.60 | 33,176,748 |
06 Apr 2024 | 121.49 | 122.02 | 115.57 | 116.90 | 116.90 | 42,455,682 |
05 Apr 2024 | 118.86 | 121.81 | 117.47 | 121.49 | 121.49 | 57,338,898 |
04 Apr 2024 | 113.43 | 119.66 | 111.69 | 118.86 | 118.86 | 55,947,172 |
03 Apr 2024 | 114.69 | 115.12 | 109.04 | 113.43 | 113.43 | 54,757,067 |
02 Apr 2024 | 118.86 | 119.96 | 111.30 | 114.69 | 114.69 | 53,134,579 |
01 Apr 2024 | 119.56 | 120.25 | 118.12 | 118.86 | 118.86 | 38,607,182 |
31 Mar 2024 | 122.70 | 123.65 | 117.40 | 119.56 | 119.56 | 54,518,988 |
30 Mar 2024 | 125.15 | 127.30 | 120.16 | 122.70 | 122.70 | 46,251,546 |
29 Mar 2024 | 127.54 | 129.33 | 125.04 | 125.15 | 125.15 | 46,647,375 |
28 Mar 2024 | 124.92 | 130.54 | 123.93 | 127.54 | 127.54 | 63,019,653 |
27 Mar 2024 | 131.57 | 132.52 | 123.21 | 124.92 | 124.92 | 67,494,207 |
26 Mar 2024 | 131.29 | 132.35 | 129.35 | 131.57 | 131.57 | 42,925,029 |
25 Mar 2024 | 127.93 | 132.37 | 127.87 | 131.29 | 131.29 | 42,919,029 |
24 Mar 2024 | 124.13 | 128.87 | 123.04 | 127.93 | 127.93 | 39,026,159 |
23 Mar 2024 | 127.24 | 129.91 | 121.38 | 124.13 | 124.13 | 42,181,754 |
22 Mar 2024 | 127.64 | 132.36 | 126.80 | 127.24 | 127.24 | 53,799,786 |
21 Mar 2024 | 123.36 | 130.67 | 119.00 | 127.64 | 127.64 | 54,346,795 |
20 Mar 2024 | 129.71 | 130.03 | 118.54 | 123.36 | 123.36 | 51,251,109 |
19 Mar 2024 | 129.55 | 129.97 | 125.67 | 129.71 | 129.71 | 46,248,554 |
18 Mar 2024 | 128.11 | 133.24 | 125.35 | 129.55 | 129.55 | 48,519,671 |
17 Mar 2024 | 130.42 | 136.56 | 124.05 | 128.11 | 128.11 | 47,898,253 |
16 Mar 2024 | 134.71 | 135.55 | 127.49 | 130.42 | 130.42 | 62,735,113 |
15 Mar 2024 | 137.15 | 138.06 | 129.30 | 134.71 | 134.71 | 64,040,547 |
14 Mar 2024 | 132.80 | 137.41 | 132.04 | 137.15 | 137.15 | 61,871,317 |
13 Mar 2024 | 132.84 | 134.68 | 130.74 | 132.80 | 132.80 | 64,749,781 |
12 Mar 2024 | 133.97 | 134.39 | 130.56 | 132.84 | 132.84 | 68,331,353 |
11 Mar 2024 | 131.43 | 135.68 | 130.12 | 133.98 | 133.98 | 48,411,752 |
10 Mar 2024 | 134.66 | 136.10 | 131.35 | 131.43 | 131.43 | 45,207,118 |
09 Mar 2024 | 131.75 | 137.85 | 130.77 | 134.66 | 134.66 | 58,273,916 |
08 Mar 2024 | 132.06 | 136.33 | 126.85 | 131.75 | 131.75 | 68,581,846 |
07 Mar 2024 | 130.31 | 139.32 | 127.75 | 132.06 | 132.06 | 80,010,572 |
06 Mar 2024 | 138.27 | 139.12 | 123.94 | 130.30 | 130.30 | 79,046,823 |
05 Mar 2024 | 138.86 | 139.18 | 132.40 | 138.21 | 138.21 | 68,614,655 |
04 Mar 2024 | 133.68 | 139.92 | 132.48 | 138.43 | 138.43 | 60,463,895 |
03 Mar 2024 | 131.74 | 133.86 | 129.22 | 133.36 | 133.36 | 51,707,394 |
02 Mar 2024 | 126.91 | 133.81 | 126.10 | 131.84 | 131.84 | 61,970,795 |
01 Mar 2024 | 123.47 | 130.21 | 122.96 | 126.94 | 126.94 | 61,811,662 |
29 Feb 2024 | 119.98 | 129.39 | 119.95 | 123.53 | 123.53 | 59,977,764 |
28 Feb 2024 | 119.44 | 120.19 | 119.42 | 119.97 | 119.97 | 66,880,703 |
27 Feb 2024 | 119.40 | 120.08 | 118.72 | 119.46 | 119.46 | 49,038,876 |
26 Feb 2024 | 114.37 | 119.55 | 113.60 | 119.40 | 119.40 | 552,617,825 |
25 Feb 2024 | 114.27 | 115.52 | 112.71 | 114.36 | 114.36 | 84,987,821 |
24 Feb 2024 | 114.58 | 115.12 | 111.78 | 114.33 | 114.33 | 86,566,931 |
23 Feb 2024 | 113.78 | 115.21 | 111.86 | 114.58 | 114.58 | 94,834,269 |
22 Feb 2024 | 114.60 | 116.08 | 108.12 | 113.72 | 113.72 | 46,663,169 |
21 Feb 2024 | 104.80 | 115.83 | 104.23 | 114.55 | 114.55 | 57,329,619 |
20 Feb 2024 | 113.29 | 114.02 | 101.76 | 104.78 | 104.78 | 82,322,259 |
19 Feb 2024 | 112.22 | 114.31 | 110.32 | 113.31 | 113.31 | 52,565,080 |
18 Feb 2024 | 113.91 | 113.91 | 110.09 | 112.10 | 112.10 | 46,007,468 |
17 Feb 2024 | 116.80 | 119.79 | 111.76 | 113.90 | 113.90 | 63,876,603 |
16 Feb 2024 | 119.18 | 120.29 | 116.32 | 116.81 | 116.81 | 71,321,737 |
15 Feb 2024 | 119.39 | 122.86 | 118.01 | 119.17 | 119.17 | 79,972,045 |
14 Feb 2024 | 117.25 | 120.18 | 113.61 | 119.35 | 119.35 | 95,019,371 |
13 Feb 2024 | 111.73 | 119.09 | 109.80 | 117.18 | 117.18 | 87,997,250 |
12 Feb 2024 | 110.54 | 114.01 | 108.75 | 111.70 | 111.70 | 74,664,708 |
11 Feb 2024 | 113.02 | 114.33 | 107.15 | 110.53 | 110.53 | 71,118,416 |
10 Feb 2024 | 118.95 | 119.77 | 111.34 | 113.05 | 113.05 | 98,721,873 |
09 Feb 2024 | 120.58 | 121.97 | 109.65 | 118.68 | 118.68 | 114,436,149 |
08 Feb 2024 | 97.61 | 124.40 | 96.81 | 120.60 | 120.60 | 230,215,570 |
07 Feb 2024 | 153.89 | 154.97 | 94.09 | 97.59 | 97.59 | 273,645,831 |
06 Feb 2024 | 153.80 | 155.75 | 152.42 | 153.95 | 153.95 | 58,002,473 |
05 Feb 2024 | 153.07 | 155.24 | 152.78 | 153.80 | 153.80 | 46,554,385 |
04 Feb 2024 | 156.23 | 157.13 | 150.47 | 153.08 | 153.08 | 56,903,509 |
03 Feb 2024 | 153.05 | 158.41 | 152.20 | 156.18 | 156.18 | 73,032,522 |
02 Feb 2024 | 151.66 | 156.47 | 151.57 | 153.10 | 153.10 | 82,747,631 |
01 Feb 2024 | 147.80 | 154.22 | 146.24 | 151.67 | 151.67 | 86,475,898 |
31 Jan 2024 | 155.14 | 158.92 | 147.47 | 147.83 | 147.83 | 82,837,076 |
30 Jan 2024 | 148.27 | 156.92 | 147.49 | 155.14 | 155.14 | 75,331,933 |
29 Jan 2024 | 147.67 | 149.39 | 146.53 | 148.27 | 148.27 | 51,606,002 |
28 Jan 2024 | 146.73 | 149.05 | 145.02 | 147.68 | 147.68 | 44,964,311 |
27 Jan 2024 | 145.15 | 149.67 | 144.06 | 146.77 | 146.77 | 72,466,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |