Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 71.42 | 72.06 | 70.89 | 71.43 | 71.43 | 122,074 |
12 May 2024 | 74.15 | 74.15 | 70.57 | 71.30 | 71.30 | 128,479 |
11 May 2024 | 75.08 | 75.08 | 73.91 | 74.15 | 74.15 | 234,588 |
10 May 2024 | 76.28 | 76.28 | 75.08 | 75.08 | 75.08 | 590,323 |
09 May 2024 | 78.44 | 78.44 | 76.35 | 76.28 | 76.28 | 275,771 |
08 May 2024 | 78.33 | 78.33 | 78.33 | 78.44 | 78.44 | - |
07 May 2024 | 81.69 | 82.60 | 78.33 | 78.33 | 78.33 | 267,032 |
06 May 2024 | 83.37 | 83.37 | 81.48 | 81.69 | 81.69 | 241,229 |
05 May 2024 | 83.15 | 84.29 | 83.15 | 83.37 | 83.37 | 50,527 |
04 May 2024 | 82.18 | 83.15 | 80.01 | 83.15 | 83.15 | 252,477 |
03 May 2024 | 74.77 | 82.18 | 74.77 | 82.18 | 82.18 | 1,180,526 |
02 May 2024 | 74.48 | 75.55 | 69.63 | 74.77 | 74.77 | 870,896 |
01 May 2024 | 76.96 | 76.96 | 73.09 | 74.48 | 74.48 | 555,860 |
30 Apr 2024 | 81.17 | 81.17 | 76.45 | 76.96 | 76.96 | 476,814 |
29 Apr 2024 | 78.98 | 81.34 | 78.63 | 81.17 | 81.17 | 958,926 |
28 Apr 2024 | 98.02 | 98.02 | 76.85 | 78.98 | 78.98 | 4,581,862 |
27 Apr 2024 | 102.31 | 102.31 | 95.10 | 98.02 | 98.02 | 1,652,040 |
26 Apr 2024 | 103.05 | 103.05 | 100.80 | 102.31 | 102.31 | 106,591 |
25 Apr 2024 | 112.72 | 113.36 | 103.05 | 103.05 | 103.05 | 1,179,620 |
24 Apr 2024 | 111.64 | 113.91 | 111.64 | 112.72 | 112.72 | 173,865 |
23 Apr 2024 | 110.60 | 112.80 | 110.60 | 111.64 | 111.64 | 260,190 |
22 Apr 2024 | 110.81 | 110.81 | 110.81 | 110.60 | 110.60 | - |
21 Apr 2024 | 108.66 | 110.81 | 107.54 | 110.81 | 110.81 | 120,062 |
20 Apr 2024 | 106.39 | 108.95 | 101.52 | 108.66 | 108.66 | 547,044 |
19 Apr 2024 | 103.57 | 106.67 | 103.40 | 106.39 | 106.39 | 392,945 |
18 Apr 2024 | 116.68 | 116.68 | 101.83 | 103.57 | 103.57 | 2,257,630 |
17 Apr 2024 | 102.71 | 117.37 | 100.83 | 116.68 | 116.68 | 3,479,437 |
16 Apr 2024 | 101.50 | 107.68 | 101.50 | 102.71 | 102.71 | 370,771 |
15 Apr 2024 | 93.67 | 101.84 | 93.67 | 101.50 | 101.50 | 1,087,361 |
14 Apr 2024 | 112.00 | 112.00 | 93.67 | 93.67 | 93.67 | 967,129 |
13 Apr 2024 | 120.03 | 120.85 | 111.95 | 112.00 | 112.00 | 710,641 |
12 Apr 2024 | 120.55 | 121.46 | 119.48 | 120.03 | 120.03 | 146,342 |
11 Apr 2024 | 121.97 | 123.30 | 120.55 | 120.55 | 120.55 | 517,531 |
10 Apr 2024 | 132.65 | 132.65 | 120.32 | 121.97 | 121.97 | 1,380,777 |
09 Apr 2024 | 120.55 | 134.69 | 119.16 | 132.65 | 132.65 | 1,796,482 |
08 Apr 2024 | 117.87 | 120.55 | 117.87 | 120.55 | 120.55 | 240,232 |
07 Apr 2024 | 114.13 | 117.87 | 113.43 | 117.87 | 117.87 | 805,399 |
06 Apr 2024 | 120.45 | 120.45 | 114.13 | 114.13 | 114.13 | 1,310,284 |
05 Apr 2024 | 116.93 | 123.85 | 115.20 | 120.45 | 120.45 | 1,417,594 |
04 Apr 2024 | 117.08 | 117.93 | 116.60 | 116.93 | 116.93 | 398,028 |
03 Apr 2024 | 124.12 | 124.37 | 117.08 | 117.08 | 117.08 | 1,852,269 |
02 Apr 2024 | 118.55 | 124.61 | 115.87 | 124.12 | 124.12 | 2,534,995 |
01 Apr 2024 | 130.28 | 132.90 | 118.08 | 118.55 | 118.55 | 3,813,181 |
31 Mar 2024 | 117.55 | 133.92 | 117.55 | 130.28 | 130.28 | 4,016,936 |
30 Mar 2024 | 113.21 | 121.12 | 112.55 | 117.55 | 117.55 | 2,640,244 |
29 Mar 2024 | 118.46 | 120.22 | 113.14 | 113.21 | 113.21 | 1,493,664 |
28 Mar 2024 | 123.91 | 124.25 | 118.42 | 118.46 | 118.46 | 464,618 |
27 Mar 2024 | 125.35 | 133.54 | 121.77 | 123.91 | 123.91 | 7,421,381 |
26 Mar 2024 | 101.57 | 126.59 | 101.57 | 125.35 | 125.35 | 3,343,579 |
25 Mar 2024 | 99.44 | 101.57 | 98.80 | 101.57 | 101.57 | 222,634 |
24 Mar 2024 | 91.52 | 99.56 | 91.52 | 99.44 | 99.44 | 1,514,755 |
23 Mar 2024 | 95.28 | 97.33 | 91.52 | 91.52 | 91.52 | 174,703 |
22 Mar 2024 | 101.39 | 105.45 | 95.28 | 95.28 | 95.28 | 1,643,916 |
21 Mar 2024 | 87.95 | 101.39 | 84.69 | 101.39 | 101.39 | 2,717,916 |
20 Mar 2024 | 99.51 | 99.51 | 86.20 | 87.95 | 87.95 | 3,226,945 |
19 Mar 2024 | 107.90 | 109.65 | 95.82 | 99.51 | 99.51 | 2,417,402 |
18 Mar 2024 | 103.81 | 109.34 | 102.78 | 107.90 | 107.90 | 3,150,644 |
17 Mar 2024 | 117.98 | 119.67 | 103.15 | 103.81 | 103.81 | 3,105,518 |
16 Mar 2024 | 122.61 | 122.61 | 110.81 | 117.98 | 117.98 | 3,241,413 |
15 Mar 2024 | 129.35 | 131.03 | 119.15 | 122.61 | 122.61 | 4,698,522 |
14 Mar 2024 | 125.70 | 130.23 | 125.70 | 129.35 | 129.35 | 1,603,109 |
13 Mar 2024 | 124.51 | 125.69 | 118.87 | 125.70 | 125.70 | 2,710,979 |
12 Mar 2024 | 116.33 | 132.85 | 116.33 | 124.51 | 124.51 | 4,873,806 |
11 Mar 2024 | 124.33 | 124.33 | 116.33 | 116.33 | 116.33 | 1,016,312 |
10 Mar 2024 | 121.63 | 124.33 | 121.36 | 124.33 | 124.33 | 1,197,236 |
09 Mar 2024 | 122.10 | 123.82 | 117.50 | 121.63 | 121.63 | 2,574,933 |
08 Mar 2024 | 131.12 | 131.12 | 119.92 | 122.10 | 122.10 | 2,308,417 |
07 Mar 2024 | 121.61 | 133.13 | 121.61 | 131.12 | 131.12 | 1,248,695 |
06 Mar 2024 | 126.28 | 129.76 | 120.50 | 121.61 | 121.61 | 1,871,399 |
05 Mar 2024 | 130.49 | 134.17 | 126.28 | 126.28 | 126.28 | 1,164,745 |
04 Mar 2024 | 126.32 | 130.49 | 126.32 | 130.49 | 130.49 | 688,431 |
03 Mar 2024 | 130.33 | 130.33 | 126.32 | 126.32 | 126.32 | 1,100,905 |
02 Mar 2024 | 128.01 | 130.33 | 126.15 | 130.33 | 130.33 | 806,949 |
01 Mar 2024 | 130.35 | 137.52 | 128.36 | 128.01 | 128.01 | 1,856,339 |
29 Feb 2024 | 120.20 | 130.35 | 120.20 | 130.35 | 130.35 | 1,427,763 |
28 Feb 2024 | 130.73 | 130.90 | 118.97 | 120.20 | 120.20 | 3,628,626 |
27 Feb 2024 | 137.87 | 137.87 | 129.11 | 130.73 | 130.73 | 2,028,446 |
26 Feb 2024 | 134.46 | 141.59 | 134.32 | 137.87 | 137.87 | 1,988,049 |
25 Feb 2024 | 129.02 | 135.10 | 129.02 | 134.46 | 134.46 | 1,063,710 |
24 Feb 2024 | 123.03 | 129.02 | 116.08 | 129.02 | 129.02 | 3,046,842 |
23 Feb 2024 | 137.18 | 138.76 | 123.04 | 123.03 | 123.03 | 2,836,610 |
22 Feb 2024 | 141.74 | 142.27 | 137.18 | 137.18 | 137.18 | 1,361,241 |
21 Feb 2024 | 143.49 | 143.90 | 135.43 | 141.74 | 141.74 | 3,149,139 |
20 Feb 2024 | 133.86 | 143.49 | 133.86 | 143.49 | 143.49 | 1,852,684 |
19 Feb 2024 | 131.84 | 134.05 | 131.84 | 133.86 | 133.86 | 237,430 |
18 Feb 2024 | 132.99 | 136.24 | 130.06 | 131.84 | 131.84 | 326,043 |
17 Feb 2024 | 137.70 | 143.21 | 131.63 | 132.99 | 132.99 | 2,032,992 |
16 Feb 2024 | 134.29 | 138.23 | 131.86 | 137.70 | 137.70 | 1,436,970 |
15 Feb 2024 | 115.44 | 134.29 | 115.44 | 134.29 | 134.29 | 4,065,425 |
14 Feb 2024 | 109.16 | 115.44 | 107.80 | 115.44 | 115.44 | 1,396,875 |
13 Feb 2024 | 105.94 | 112.42 | 104.98 | 109.16 | 109.16 | 1,407,006 |
12 Feb 2024 | 102.45 | 106.90 | 102.45 | 105.94 | 105.94 | 754,259 |
11 Feb 2024 | 103.36 | 103.36 | 100.24 | 102.45 | 102.45 | 635,174 |
10 Feb 2024 | 104.22 | 105.02 | 97.00 | 103.36 | 103.36 | 3,666,253 |
09 Feb 2024 | 103.57 | 105.68 | 104.22 | 104.22 | 104.22 | 243,959 |
08 Feb 2024 | 105.85 | 107.52 | 102.18 | 103.57 | 103.57 | 2,200,172 |
07 Feb 2024 | 107.34 | 107.59 | 104.15 | 105.85 | 105.85 | 1,263,913 |
06 Feb 2024 | 109.13 | 109.84 | 106.89 | 107.34 | 107.34 | 1,129,631 |
05 Feb 2024 | 105.09 | 110.13 | 103.71 | 109.13 | 109.13 | 1,885,665 |
04 Feb 2024 | 123.08 | 123.35 | 99.56 | 105.09 | 105.09 | 6,345,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |