Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 115.45 | 116.50 | 114.00 | 114.55 | 114.55 | 507,377 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 116.98 | 116.98 | 114.20 | 114.50 | 114.50 | 562,491 |
29 Apr 2024 | 120.00 | 120.95 | 114.55 | 115.15 | 115.15 | 966,399 |
26 Apr 2024 | 112.85 | 122.28 | 112.00 | 117.94 | 117.94 | 3,089,102 |
25 Apr 2024 | 127.70 | 130.00 | 105.00 | 111.59 | 111.59 | 5,465,867 |
24 Apr 2024 | 128.00 | 130.00 | 125.30 | 127.70 | 127.70 | 2,332,972 |
23 Apr 2024 | 113.89 | 123.10 | 112.02 | 122.56 | 122.56 | 3,276,622 |
22 Apr 2024 | 114.00 | 114.00 | 111.10 | 111.80 | 111.80 | 510,419 |
19 Apr 2024 | 101.05 | 112.65 | 101.05 | 111.24 | 111.24 | 763,754 |
18 Apr 2024 | 108.57 | 108.99 | 105.05 | 105.83 | 105.83 | 288,156 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 103.26 | 107.25 | 102.50 | 106.44 | 106.44 | 300,803 |
15 Apr 2024 | 102.66 | 106.00 | 99.05 | 104.47 | 104.47 | 960,575 |
12 Apr 2024 | 109.50 | 111.00 | 108.11 | 108.94 | 108.94 | 272,372 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 109.99 | 111.98 | 109.00 | 109.50 | 109.50 | 300,647 |
09 Apr 2024 | 105.01 | 112.14 | 105.01 | 109.27 | 109.27 | 432,979 |
08 Apr 2024 | 108.21 | 109.55 | 107.00 | 107.62 | 107.62 | 465,003 |
05 Apr 2024 | 111.43 | 113.40 | 108.43 | 110.81 | 110.81 | 338,788 |
04 Apr 2024 | 113.32 | 114.00 | 110.01 | 111.43 | 111.43 | 385,585 |
03 Apr 2024 | 107.50 | 112.00 | 106.94 | 111.13 | 111.13 | 774,186 |
02 Apr 2024 | 104.95 | 107.68 | 104.10 | 106.94 | 106.94 | 607,661 |
01 Apr 2024 | 100.85 | 103.60 | 100.00 | 103.09 | 103.09 | 619,568 |
28 Mar 2024 | 100.80 | 100.80 | 98.55 | 99.00 | 99.00 | 508,401 |
27 Mar 2024 | 99.85 | 102.00 | 98.00 | 99.00 | 99.00 | 640,185 |
26 Mar 2024 | 101.95 | 103.15 | 99.40 | 99.75 | 99.75 | 463,560 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 101.45 | 104.00 | 100.20 | 102.40 | 102.40 | 348,346 |
21 Mar 2024 | 102.70 | 103.00 | 101.10 | 101.95 | 101.95 | 240,771 |
20 Mar 2024 | 101.90 | 104.00 | 99.10 | 100.15 | 100.15 | 239,123 |
19 Mar 2024 | 102.50 | 102.50 | 101.00 | 101.60 | 101.60 | 313,025 |
18 Mar 2024 | 108.90 | 108.90 | 102.50 | 103.30 | 103.30 | 296,270 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 90.00 | 106.00 | 86.05 | 105.40 | 105.40 | 1,059,746 |
13 Mar 2024 | 102.55 | 104.85 | 92.00 | 93.15 | 93.15 | 1,612,013 |
12 Mar 2024 | 107.30 | 108.20 | 100.50 | 103.30 | 103.30 | 781,534 |
11 Mar 2024 | 111.65 | 112.40 | 108.00 | 108.20 | 108.20 | 383,255 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 111.05 | 113.00 | 110.25 | 111.60 | 111.60 | 269,800 |
06 Mar 2024 | 113.00 | 113.00 | 108.90 | 110.60 | 110.60 | 453,411 |
05 Mar 2024 | 114.20 | 114.85 | 112.10 | 112.80 | 112.80 | 209,498 |
04 Mar 2024 | 117.00 | 117.00 | 113.00 | 114.20 | 114.20 | 451,283 |
01 Mar 2024 | 113.00 | 117.45 | 112.60 | 112.95 | 112.95 | 223,250 |
29 Feb 2024 | 112.20 | 113.70 | 111.15 | 112.35 | 112.35 | 203,678 |
28 Feb 2024 | 116.20 | 117.00 | 111.55 | 112.15 | 112.15 | 350,889 |
27 Feb 2024 | 114.00 | 119.90 | 111.00 | 115.50 | 115.50 | 425,812 |
26 Feb 2024 | 114.20 | 119.40 | 112.00 | 114.60 | 114.60 | 788,400 |
23 Feb 2024 | 114.75 | 114.90 | 112.05 | 113.25 | 113.25 | 329,058 |
22 Feb 2024 | 112.50 | 114.90 | 110.15 | 113.45 | 113.45 | 430,057 |
21 Feb 2024 | 112.75 | 113.50 | 108.00 | 109.75 | 109.75 | 474,293 |
20 Feb 2024 | 114.00 | 114.00 | 112.00 | 112.75 | 112.75 | 269,017 |
16 Feb 2024 | 114.00 | 115.30 | 111.55 | 112.00 | 112.00 | 311,693 |
15 Feb 2024 | 116.10 | 116.10 | 111.60 | 112.85 | 112.85 | 406,921 |
14 Feb 2024 | 106.50 | 115.00 | 104.05 | 114.70 | 114.70 | 657,428 |
13 Feb 2024 | 109.00 | 109.00 | 100.50 | 107.95 | 107.95 | 722,638 |
12 Feb 2024 | 113.95 | 116.00 | 108.80 | 109.45 | 109.45 | 639,936 |
09 Feb 2024 | 115.00 | 115.00 | 110.65 | 113.35 | 113.35 | 582,159 |
08 Feb 2024 | 115.95 | 115.95 | 113.00 | 114.95 | 114.95 | 534,193 |
07 Feb 2024 | 118.45 | 119.85 | 114.55 | 115.05 | 115.05 | 492,795 |
06 Feb 2024 | 112.00 | 118.70 | 112.00 | 117.30 | 117.30 | 681,777 |
05 Feb 2024 | 116.00 | 117.85 | 113.00 | 114.20 | 114.20 | 758,474 |
02 Feb 2024 | 116.15 | 118.00 | 115.95 | 116.25 | 116.25 | 603,525 |
01 Feb 2024 | 121.20 | 122.80 | 115.00 | 116.15 | 116.15 | 1,654,625 |
31 Jan 2024 | 121.95 | 122.00 | 119.00 | 121.10 | 121.10 | 590,330 |
30 Jan 2024 | 122.00 | 123.00 | 120.10 | 121.10 | 121.10 | 517,057 |
29 Jan 2024 | 126.90 | 126.90 | 118.00 | 121.45 | 121.45 | 819,186 |
26 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
25 Jan 2024 | 130.00 | 130.00 | 123.40 | 124.65 | 124.65 | 821,588 |
24 Jan 2024 | 133.00 | 135.40 | 125.20 | 128.70 | 128.70 | 1,039,997 |
23 Jan 2024 | 128.20 | 140.00 | 126.50 | 129.55 | 129.55 | 2,950,715 |
22 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
19 Jan 2024 | 123.00 | 128.90 | 118.00 | 124.40 | 124.40 | 2,453,830 |
18 Jan 2024 | 119.00 | 122.30 | 113.00 | 121.40 | 121.40 | 685,908 |
17 Jan 2024 | 117.50 | 119.75 | 113.00 | 117.50 | 117.50 | 469,783 |
16 Jan 2024 | 122.75 | 123.70 | 117.20 | 119.30 | 119.30 | 665,928 |
12 Jan 2024 | 114.10 | 119.50 | 114.00 | 119.20 | 119.20 | 988,497 |
11 Jan 2024 | 115.45 | 115.45 | 113.75 | 113.95 | 113.95 | 432,753 |
10 Jan 2024 | 113.90 | 115.30 | 112.60 | 114.50 | 114.50 | 344,921 |
09 Jan 2024 | 115.00 | 116.00 | 112.30 | 113.20 | 113.20 | 348,285 |
08 Jan 2024 | 117.00 | 117.85 | 114.00 | 114.15 | 114.15 | 468,910 |
05 Jan 2024 | 116.00 | 117.55 | 116.00 | 116.85 | 116.85 | 467,359 |
04 Jan 2024 | 116.00 | 116.45 | 114.05 | 115.35 | 115.35 | 386,295 |
03 Jan 2024 | 116.85 | 116.85 | 114.00 | 115.20 | 115.20 | 304,628 |
02 Jan 2024 | 119.45 | 119.85 | 115.00 | 116.50 | 116.50 | 507,949 |
29 Dec 2023 | 111.85 | 115.00 | 109.55 | 112.70 | 112.70 | 536,950 |
28 Dec 2023 | 115.50 | 115.60 | 110.15 | 111.90 | 111.90 | 697,245 |
27 Dec 2023 | 114.50 | 116.00 | 113.70 | 114.20 | 114.20 | 402,288 |
26 Dec 2023 | 115.00 | 116.05 | 114.00 | 114.60 | 114.60 | 429,985 |
22 Dec 2023 | 116.95 | 118.40 | 112.75 | 114.55 | 114.55 | 565,365 |
21 Dec 2023 | 106.30 | 118.90 | 106.30 | 116.45 | 116.45 | 773,884 |
20 Dec 2023 | 119.75 | 120.00 | 110.00 | 111.60 | 111.60 | 958,644 |
19 Dec 2023 | 121.75 | 122.00 | 118.00 | 118.80 | 118.80 | 394,596 |
18 Dec 2023 | 121.65 | 123.00 | 119.50 | 120.75 | 120.75 | 480,491 |
15 Dec 2023 | 122.50 | 123.45 | 119.00 | 120.25 | 120.25 | 581,528 |
14 Dec 2023 | 116.00 | 123.00 | 114.90 | 120.75 | 120.75 | 983,201 |
13 Dec 2023 | 117.20 | 117.30 | 114.00 | 114.80 | 114.80 | 698,450 |
12 Dec 2023 | 118.90 | 119.80 | 116.00 | 116.30 | 116.30 | 681,110 |
11 Dec 2023 | 120.00 | 121.60 | 115.00 | 118.90 | 118.90 | 1,540,729 |
08 Dec 2023 | 124.90 | 125.00 | 121.00 | 121.60 | 121.60 | 833,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |