Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 96.95 | 97.80 | 96.10 | 97.65 | 97.65 | 1,339 |
08 May 2024 | 97.03 | 97.20 | 95.85 | 96.73 | 96.73 | 2,086 |
07 May 2024 | 95.68 | 97.10 | 94.90 | 96.44 | 96.44 | 2,639 |
03 May 2024 | 92.10 | 95.40 | 91.05 | 94.90 | 94.90 | 2,405 |
02 May 2024 | 92.40 | 93.20 | 90.05 | 91.30 | 91.30 | 16,535 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 90.85 | 93.10 | 90.00 | 92.60 | 92.60 | 4,739 |
29 Apr 2024 | 93.32 | 93.85 | 91.75 | 92.07 | 92.07 | 992 |
26 Apr 2024 | 89.88 | 92.50 | 88.00 | 91.91 | 91.91 | 23,549 |
25 Apr 2024 | 91.07 | 91.25 | 87.80 | 90.09 | 90.09 | 18,852 |
24 Apr 2024 | 91.63 | 95.20 | 90.30 | 92.33 | 92.33 | 34,124 |
23 Apr 2024 | 87.72 | 90.25 | 86.65 | 88.62 | 88.62 | 22,710 |
22 Apr 2024 | 87.78 | 88.45 | 86.55 | 87.44 | 87.44 | 17,543 |
19 Apr 2024 | 88.80 | 88.45 | 85.55 | 87.22 | 87.22 | 29,378 |
18 Apr 2024 | 90.40 | 91.90 | 89.69 | 90.27 | 90.27 | 17,504 |
17 Apr 2024 | 90.50 | 91.55 | 89.65 | 90.35 | 90.35 | 16,496 |
16 Apr 2024 | 91.03 | 91.40 | 88.30 | 90.20 | 90.20 | 22,801 |
15 Apr 2024 | 92.00 | 93.40 | 91.24 | 91.74 | 91.74 | 15,351 |
12 Apr 2024 | 94.65 | 95.35 | 91.55 | 92.46 | 92.46 | 46,846 |
11 Apr 2024 | 93.03 | 95.65 | 92.20 | 93.34 | 93.34 | 25,168 |
10 Apr 2024 | 93.07 | 95.45 | 92.10 | 93.65 | 93.65 | 29,744 |
09 Apr 2024 | 89.82 | 93.90 | 87.90 | 91.84 | 91.84 | 86,908 |
08 Apr 2024 | 91.53 | 93.10 | 88.70 | 89.60 | 89.60 | 224,451 |
05 Apr 2024 | 93.88 | 96.10 | 91.05 | 91.70 | 91.70 | 45,304 |
04 Apr 2024 | 99.15 | 100.10 | 94.90 | 95.76 | 95.76 | 105,655 |
03 Apr 2024 | 99.75 | 99.80 | 95.65 | 98.71 | 98.71 | 408,289 |
02 Apr 2024 | 97.03 | 102.50 | 95.30 | 100.33 | 100.33 | 103,352 |
28 Mar 2024 | 100.00 | 109.70 | 95.56 | 97.12 | 97.12 | 258,673 |
27 Mar 2024 | 121.43 | 122.10 | 119.90 | 120.92 | 120.92 | 18,687 |
26 Mar 2024 | 123.78 | 124.40 | 120.85 | 121.77 | 121.77 | 15,284 |
25 Mar 2024 | 122.20 | 123.95 | 121.25 | 122.69 | 122.69 | 18,430 |
22 Mar 2024 | 123.38 | 124.05 | 120.90 | 122.28 | 122.28 | 35,047 |
21 Mar 2024 | 122.70 | 125.15 | 119.50 | 123.74 | 123.74 | 23,103 |
20 Mar 2024 | 122.00 | 122.90 | 120.15 | 120.24 | 120.24 | 14,848 |
19 Mar 2024 | 122.85 | 124.30 | 120.80 | 122.59 | 122.59 | 18,460 |
18 Mar 2024 | 125.13 | 126.05 | 123.00 | 123.92 | 123.92 | 15,634 |
15 Mar 2024 | 129.32 | 130.40 | 124.81 | 127.60 | 127.60 | 7,056 |
14 Mar 2024 | 133.02 | 134.00 | 129.60 | 131.11 | 131.11 | 25,680 |
13 Mar 2024 | 130.90 | 133.20 | 129.40 | 132.57 | 132.57 | 38,433 |
12 Mar 2024 | 128.00 | 130.70 | 126.65 | 130.20 | 130.20 | 51,786 |
11 Mar 2024 | 129.07 | 129.95 | 126.50 | 127.76 | 127.76 | 73,594 |
08 Mar 2024 | 137.48 | 138.20 | 130.80 | 135.06 | 135.06 | 3,684 |
07 Mar 2024 | 134.20 | 137.36 | 130.70 | 135.18 | 135.18 | 15,749 |
06 Mar 2024 | 133.38 | 135.15 | 131.70 | 134.64 | 134.64 | 13,522 |
05 Mar 2024 | 135.02 | 136.55 | 132.55 | 132.73 | 132.73 | 9,353 |
04 Mar 2024 | 137.02 | 138.90 | 135.55 | 136.54 | 136.54 | 14,513 |
01 Mar 2024 | 137.02 | 138.00 | 134.30 | 137.06 | 137.06 | 14,102 |
29 Feb 2024 | 137.77 | 138.70 | 134.95 | 135.15 | 135.15 | 8,675 |
28 Feb 2024 | 140.95 | 142.80 | 137.55 | 137.86 | 137.86 | 6,979 |
27 Feb 2024 | 139.27 | 142.80 | 137.35 | 141.78 | 141.78 | 17,414 |
26 Feb 2024 | 139.57 | 141.35 | 138.80 | 139.39 | 139.39 | 11,346 |
23 Feb 2024 | 142.60 | 144.00 | 140.47 | 140.48 | 140.48 | 11,518 |
22 Feb 2024 | 145.43 | 148.30 | 142.40 | 143.17 | 143.17 | 54,529 |
21 Feb 2024 | 139.82 | 142.00 | 138.15 | 138.66 | 138.66 | 10,933 |
20 Feb 2024 | 143.02 | 142.10 | 138.10 | 139.33 | 139.33 | 26,220 |
19 Feb 2024 | 143.63 | 146.65 | 142.20 | 142.73 | 142.73 | 30,318 |
16 Feb 2024 | 147.02 | 149.50 | 144.20 | 146.95 | 146.95 | 17,055 |
15 Feb 2024 | 148.30 | 149.90 | 144.10 | 146.80 | 146.80 | 23,662 |
14 Feb 2024 | 142.65 | 146.95 | 140.65 | 145.57 | 145.57 | 28,919 |
13 Feb 2024 | 145.32 | 146.05 | 141.25 | 143.01 | 143.01 | 33,526 |
12 Feb 2024 | 142.70 | 146.25 | 141.30 | 144.94 | 144.94 | 84,135 |
09 Feb 2024 | 136.70 | 144.90 | 135.25 | 136.06 | 136.06 | 53,590 |
08 Feb 2024 | 127.47 | 138.35 | 126.60 | 134.93 | 134.93 | 120,907 |
07 Feb 2024 | 131.48 | 132.70 | 129.80 | 130.64 | 130.64 | 6,611 |
06 Feb 2024 | 132.50 | 134.35 | 130.10 | 131.17 | 131.17 | 30,476 |
05 Feb 2024 | 136.80 | 136.80 | 131.50 | 132.93 | 132.93 | 16,196 |
02 Feb 2024 | 138.50 | 139.80 | 136.90 | 138.99 | 138.99 | 2,265 |
01 Feb 2024 | 134.85 | 140.60 | 134.00 | 138.88 | 138.88 | 2,023 |
31 Jan 2024 | 135.13 | 137.55 | 134.65 | 135.22 | 135.22 | 17,043 |
30 Jan 2024 | 135.82 | 136.70 | 134.20 | 135.58 | 135.58 | 51,728 |
29 Jan 2024 | 136.40 | 136.85 | 133.05 | 135.06 | 135.06 | 25,494 |
26 Jan 2024 | 137.27 | 139.80 | 134.75 | 136.53 | 136.53 | 42,541 |
25 Jan 2024 | 141.27 | 143.55 | 136.35 | 138.91 | 138.91 | 20,048 |
24 Jan 2024 | 142.85 | 145.00 | 141.10 | 142.82 | 142.82 | 40,600 |
23 Jan 2024 | 142.35 | 142.85 | 140.20 | 140.54 | 140.54 | 27,738 |
22 Jan 2024 | 144.35 | 145.95 | 141.40 | 143.57 | 143.57 | 34,192 |
19 Jan 2024 | 142.70 | 143.75 | 139.15 | 142.28 | 142.28 | 31,472 |
18 Jan 2024 | 134.05 | 140.90 | 132.60 | 140.31 | 140.31 | 26,397 |
17 Jan 2024 | 139.23 | 140.70 | 132.00 | 132.92 | 132.92 | 33,308 |
16 Jan 2024 | 139.63 | 140.65 | 136.70 | 138.16 | 138.16 | 29,992 |
15 Jan 2024 | 146.95 | 148.25 | 139.75 | 141.41 | 141.41 | 100,224 |
12 Jan 2024 | 146.50 | 147.45 | 145.70 | 147.00 | 147.00 | 17,607 |
11 Jan 2024 | 152.80 | 154.90 | 146.03 | 147.30 | 147.30 | 90,509 |
10 Jan 2024 | 150.35 | 153.35 | 149.90 | 152.47 | 152.47 | 15,198 |
09 Jan 2024 | 152.15 | 154.05 | 149.18 | 150.83 | 150.83 | 12,557 |
08 Jan 2024 | 147.48 | 152.45 | 147.15 | 150.95 | 150.95 | 28,548 |
05 Jan 2024 | 147.27 | 149.15 | 144.25 | 147.71 | 147.71 | 15,599 |
04 Jan 2024 | 150.40 | 151.50 | 145.15 | 149.11 | 149.11 | 20,130 |
03 Jan 2024 | 158.35 | 159.50 | 150.00 | 151.21 | 151.21 | 14,352 |
02 Jan 2024 | 162.00 | 164.30 | 158.20 | 158.61 | 158.61 | 16,333 |
29 Dec 2023 | 163.23 | 164.30 | 159.55 | 162.15 | 162.15 | 12,474 |
28 Dec 2023 | 165.13 | 164.95 | 162.70 | 163.37 | 163.37 | 11,029 |
27 Dec 2023 | 162.15 | 167.10 | 163.50 | 164.15 | 164.15 | 7,206 |
22 Dec 2023 | 161.48 | 164.30 | 161.00 | 163.06 | 163.06 | 13,700 |
21 Dec 2023 | 162.25 | 163.95 | 158.95 | 160.20 | 160.20 | 10,834 |
20 Dec 2023 | 161.88 | 164.90 | 160.60 | 162.97 | 162.97 | 27,829 |
19 Dec 2023 | 162.45 | 164.80 | 162.30 | 163.45 | 163.45 | 179,891 |
18 Dec 2023 | 165.27 | 167.55 | 161.80 | 162.45 | 162.45 | 20,603 |
15 Dec 2023 | 167.27 | 167.95 | 163.05 | 166.55 | 166.55 | 39,462 |
14 Dec 2023 | 167.02 | 170.75 | 163.80 | 167.30 | 167.30 | 86,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |