Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 142.60 | 143.85 | 138.80 | 139.35 | 139.35 | 685,069 |
29 Apr 2024 | 133.10 | 142.65 | 132.75 | 141.75 | 141.75 | 1,660,056 |
26 Apr 2024 | 135.00 | 135.20 | 131.35 | 132.40 | 132.40 | 237,103 |
25 Apr 2024 | 135.00 | 136.15 | 132.35 | 134.50 | 134.50 | 141,667 |
24 Apr 2024 | 131.00 | 136.85 | 130.50 | 134.60 | 134.60 | 698,144 |
23 Apr 2024 | 131.25 | 132.40 | 129.35 | 130.10 | 130.10 | 138,545 |
22 Apr 2024 | 131.25 | 134.05 | 128.70 | 129.30 | 129.30 | 107,525 |
19 Apr 2024 | 127.75 | 130.65 | 126.60 | 129.55 | 129.55 | 349,346 |
18 Apr 2024 | 132.05 | 135.10 | 130.05 | 130.85 | 130.85 | 156,112 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 130.25 | 133.30 | 129.25 | 131.05 | 131.05 | 165,157 |
15 Apr 2024 | 132.35 | 133.60 | 127.20 | 131.65 | 131.65 | 451,876 |
12 Apr 2024 | 134.35 | 142.15 | 134.10 | 135.45 | 135.45 | 734,505 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 135.10 | 137.35 | 133.90 | 134.25 | 134.25 | 429,194 |
09 Apr 2024 | 134.95 | 137.80 | 133.50 | 134.05 | 134.05 | 439,284 |
08 Apr 2024 | 138.50 | 138.50 | 133.90 | 134.40 | 134.40 | 203,145 |
05 Apr 2024 | 134.80 | 137.90 | 132.05 | 137.15 | 137.15 | 591,781 |
04 Apr 2024 | 139.95 | 140.35 | 133.45 | 134.05 | 134.05 | 668,691 |
03 Apr 2024 | 135.05 | 141.45 | 133.85 | 138.70 | 138.70 | 1,147,021 |
02 Apr 2024 | 135.50 | 137.05 | 133.60 | 135.35 | 135.35 | 537,909 |
01 Apr 2024 | 133.85 | 138.80 | 132.95 | 134.40 | 134.40 | 761,814 |
28 Mar 2024 | 134.05 | 136.45 | 131.25 | 132.40 | 132.40 | 256,220 |
27 Mar 2024 | 127.05 | 135.60 | 126.75 | 132.75 | 132.75 | 946,878 |
26 Mar 2024 | 128.45 | 129.35 | 125.00 | 125.60 | 125.60 | 238,064 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 127.25 | 130.95 | 126.60 | 128.35 | 128.35 | 363,030 |
21 Mar 2024 | 126.95 | 128.80 | 125.15 | 127.25 | 127.25 | 702,738 |
20 Mar 2024 | 124.95 | 131.00 | 123.20 | 124.25 | 124.25 | 1,227,018 |
19 Mar 2024 | 124.90 | 126.70 | 121.65 | 124.55 | 124.55 | 270,542 |
18 Mar 2024 | 122.85 | 127.00 | 121.45 | 124.90 | 124.90 | 830,208 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 109.00 | 116.80 | 107.45 | 116.00 | 116.00 | 908,027 |
13 Mar 2024 | 118.10 | 121.20 | 108.40 | 109.25 | 109.25 | 321,048 |
12 Mar 2024 | 124.40 | 125.50 | 116.40 | 117.80 | 117.80 | 229,937 |
11 Mar 2024 | 132.00 | 132.30 | 123.45 | 124.00 | 124.00 | 345,624 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 128.55 | 133.40 | 127.60 | 130.15 | 130.15 | 805,783 |
06 Mar 2024 | 132.75 | 133.65 | 127.15 | 128.50 | 128.50 | 1,469,763 |
05 Mar 2024 | 131.80 | 139.75 | 131.25 | 133.05 | 133.05 | 1,676,601 |
04 Mar 2024 | 136.25 | 138.50 | 127.75 | 133.45 | 133.45 | 2,043,203 |
01 Mar 2024 | 120.35 | 133.45 | 120.35 | 130.05 | 130.05 | 3,325,564 |
29 Feb 2024 | 123.05 | 124.00 | 119.10 | 119.90 | 119.90 | 620,112 |
28 Feb 2024 | 124.95 | 126.25 | 121.20 | 123.20 | 123.20 | 1,136,170 |
27 Feb 2024 | 116.65 | 125.35 | 116.50 | 124.25 | 124.25 | 1,000,276 |
26 Feb 2024 | 116.25 | 116.70 | 114.70 | 115.50 | 115.50 | 132,561 |
23 Feb 2024 | 114.20 | 115.80 | 113.75 | 115.40 | 115.40 | 218,026 |
22 Feb 2024 | 113.95 | 113.95 | 112.10 | 113.45 | 113.45 | 69,652 |
21 Feb 2024 | 115.90 | 115.95 | 113.20 | 113.65 | 113.65 | 78,212 |
20 Feb 2024 | 115.50 | 116.85 | 114.85 | 115.10 | 115.10 | 228,657 |
16 Feb 2024 | 115.80 | 118.55 | 115.50 | 117.45 | 117.45 | 296,423 |
15 Feb 2024 | 114.20 | 119.45 | 114.00 | 115.10 | 115.10 | 319,474 |
14 Feb 2024 | 112.15 | 114.75 | 112.10 | 113.35 | 113.35 | 217,072 |
13 Feb 2024 | 115.95 | 118.00 | 111.95 | 114.05 | 114.05 | 469,367 |
12 Feb 2024 | 124.00 | 124.15 | 115.15 | 116.10 | 116.10 | 170,732 |
09 Feb 2024 | 125.20 | 127.00 | 119.30 | 123.00 | 123.00 | 635,477 |
08 Feb 2024 | 130.40 | 131.80 | 123.25 | 124.25 | 124.25 | 395,737 |
07 Feb 2024 | 133.25 | 134.75 | 126.10 | 127.80 | 127.80 | 688,948 |
06 Feb 2024 | 122.25 | 135.20 | 122.15 | 131.60 | 131.60 | 2,971,872 |
05 Feb 2024 | 119.65 | 123.30 | 119.30 | 121.10 | 121.10 | 428,774 |
02 Feb 2024 | 117.50 | 120.95 | 116.65 | 118.35 | 118.35 | 773,484 |
01 Feb 2024 | 119.20 | 119.25 | 115.40 | 116.65 | 116.65 | 125,009 |
31 Jan 2024 | 118.65 | 120.00 | 116.55 | 118.40 | 118.40 | 662,149 |
30 Jan 2024 | 113.80 | 118.25 | 113.30 | 116.55 | 116.55 | 1,222,461 |
29 Jan 2024 | 111.85 | 114.00 | 111.85 | 112.55 | 112.55 | 98,387 |
26 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
25 Jan 2024 | 111.05 | 111.95 | 110.50 | 110.90 | 110.90 | 153,248 |
24 Jan 2024 | 108.80 | 110.75 | 108.05 | 110.45 | 110.45 | 76,650 |
23 Jan 2024 | 112.55 | 113.75 | 108.75 | 109.20 | 109.20 | 256,411 |
22 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
19 Jan 2024 | 110.25 | 113.00 | 109.85 | 112.40 | 112.40 | 248,158 |
18 Jan 2024 | 108.95 | 110.20 | 106.65 | 109.65 | 109.65 | 225,181 |
17 Jan 2024 | 110.85 | 111.85 | 109.10 | 109.50 | 109.50 | 310,290 |
16 Jan 2024 | 114.30 | 117.00 | 111.10 | 112.50 | 112.50 | 133,266 |
12 Jan 2024 | 114.20 | 117.10 | 113.30 | 113.85 | 113.85 | 647,544 |
11 Jan 2024 | 108.00 | 114.60 | 108.00 | 113.30 | 113.30 | 1,142,814 |
10 Jan 2024 | 108.85 | 109.05 | 107.50 | 107.75 | 107.75 | 118,856 |
09 Jan 2024 | 109.90 | 110.25 | 108.35 | 108.70 | 108.70 | 55,467 |
08 Jan 2024 | 110.80 | 111.00 | 108.60 | 108.85 | 108.85 | 147,638 |
05 Jan 2024 | 111.25 | 111.70 | 110.15 | 110.75 | 110.75 | 127,332 |
04 Jan 2024 | 111.45 | 112.55 | 110.70 | 111.15 | 111.15 | 81,186 |
03 Jan 2024 | 110.35 | 112.30 | 109.50 | 111.25 | 111.25 | 151,750 |
02 Jan 2024 | 111.95 | 112.30 | 108.95 | 109.95 | 109.95 | 129,633 |
29 Dec 2023 | 112.00 | 113.00 | 110.70 | 111.75 | 111.75 | 114,484 |
28 Dec 2023 | 110.20 | 111.55 | 108.95 | 111.00 | 111.00 | 264,686 |
27 Dec 2023 | 108.95 | 111.70 | 108.70 | 109.60 | 109.60 | 229,063 |
26 Dec 2023 | 108.75 | 108.75 | 107.60 | 108.45 | 108.45 | 42,216 |
22 Dec 2023 | 106.05 | 108.95 | 106.05 | 107.95 | 107.95 | 141,313 |
21 Dec 2023 | 105.00 | 106.90 | 104.85 | 105.95 | 105.95 | 99,174 |
20 Dec 2023 | 109.00 | 109.70 | 106.00 | 106.40 | 106.40 | 238,245 |
19 Dec 2023 | 109.00 | 109.80 | 108.45 | 108.85 | 108.85 | 115,406 |
18 Dec 2023 | 109.20 | 109.95 | 108.20 | 108.85 | 108.85 | 169,655 |
15 Dec 2023 | 110.05 | 110.95 | 109.00 | 109.20 | 109.20 | 190,840 |
14 Dec 2023 | 110.00 | 110.40 | 109.25 | 109.80 | 109.80 | 71,385 |
13 Dec 2023 | 110.50 | 110.55 | 109.10 | 109.45 | 109.45 | 108,217 |
12 Dec 2023 | 110.55 | 111.35 | 109.50 | 109.75 | 109.75 | 132,686 |
11 Dec 2023 | 110.05 | 111.70 | 110.00 | 110.15 | 110.15 | 133,701 |
08 Dec 2023 | 111.00 | 111.65 | 109.55 | 110.00 | 110.00 | 153,879 |
07 Dec 2023 | 110.30 | 111.80 | 110.30 | 110.90 | 110.90 | 88,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |