Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 115.40 | 115.40 | 1,404 |
01 May 2024 | 119.10 | 122.00 | 115.83 | 116.30 | 116.30 | 1,016,401 |
30 Apr 2024 | 114.70 | 119.63 | 112.40 | 117.90 | 117.90 | 1,488,005 |
29 Apr 2024 | 113.20 | 118.11 | 112.70 | 113.40 | 113.40 | 655,544 |
26 Apr 2024 | 112.30 | 114.60 | 112.00 | 113.50 | 113.50 | 933,498 |
25 Apr 2024 | 112.00 | 115.50 | 110.20 | 110.30 | 110.30 | 1,057,012 |
24 Apr 2024 | 113.30 | 117.10 | 109.50 | 112.20 | 112.20 | 1,083,742 |
23 Apr 2024 | 120.00 | 120.30 | 111.00 | 113.00 | 113.00 | 3,027,813 |
22 Apr 2024 | 112.20 | 129.15 | 112.20 | 122.40 | 122.40 | 4,198,272 |
19 Apr 2024 | 111.10 | 112.50 | 106.80 | 112.00 | 112.00 | 1,295,882 |
18 Apr 2024 | 113.30 | 114.80 | 109.80 | 111.10 | 111.10 | 789,874 |
17 Apr 2024 | 110.00 | 111.80 | 107.70 | 111.00 | 111.00 | 1,215,836 |
16 Apr 2024 | 114.00 | 115.20 | 107.88 | 108.40 | 108.40 | 1,452,846 |
15 Apr 2024 | 119.90 | 119.90 | 112.70 | 112.70 | 112.70 | 1,563,973 |
12 Apr 2024 | 118.00 | 122.38 | 114.10 | 117.90 | 117.90 | 1,069,425 |
11 Apr 2024 | 115.50 | 118.10 | 113.10 | 114.70 | 114.70 | 1,142,041 |
10 Apr 2024 | 124.10 | 124.80 | 115.50 | 115.50 | 115.50 | 1,360,606 |
09 Apr 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 123.00 | 2,726,942 |
08 Apr 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 119.00 | 4,671,279 |
05 Apr 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 110.10 | 971,060 |
04 Apr 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 110.30 | 918,482 |
03 Apr 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 109.90 | 518,460 |
02 Apr 2024 | 113.90 | 115.70 | 109.00 | 109.00 | 109.00 | 1,359,250 |
28 Mar 2024 | 114.00 | 114.50 | 110.00 | 113.30 | 113.30 | 1,197,384 |
27 Mar 2024 | 108.30 | 113.18 | 108.00 | 112.00 | 112.00 | 1,551,366 |
26 Mar 2024 | 105.70 | 108.50 | 104.70 | 108.00 | 108.00 | 1,012,643 |
25 Mar 2024 | 105.60 | 109.10 | 105.40 | 106.80 | 106.80 | 1,165,689 |
22 Mar 2024 | 107.80 | 108.90 | 103.60 | 105.30 | 105.30 | 1,365,386 |
21 Mar 2024 | 107.80 | 110.50 | 102.20 | 104.80 | 104.80 | 1,651,114 |
20 Mar 2024 | 108.60 | 109.90 | 105.40 | 109.10 | 109.10 | 943,732 |
19 Mar 2024 | 109.10 | 111.85 | 105.50 | 108.30 | 108.30 | 1,336,875 |
18 Mar 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 110.40 | 2,315,055 |
15 Mar 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 108.60 | 1,278,157 |
14 Mar 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 105.70 | 762,532 |
13 Mar 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 102.90 | 867,412 |
12 Mar 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 102.90 | 649,620 |
11 Mar 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 101.20 | 1,010,865 |
08 Mar 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
07 Mar 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
06 Mar 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
05 Mar 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
04 Mar 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
01 Mar 2024 | 94.50 | 100.80 | 94.50 | 100.00 | 100.00 | 1,453,390 |
29 Feb 2024 | 95.95 | 96.65 | 93.30 | 94.60 | 94.60 | 11,981,190 |
28 Feb 2024 | 97.80 | 99.30 | 93.50 | 95.95 | 95.95 | 875,062 |
27 Feb 2024 | 92.45 | 96.56 | 92.25 | 95.75 | 95.75 | 990,211 |
26 Feb 2024 | 93.80 | 93.80 | 88.75 | 92.45 | 92.45 | 1,404,337 |
23 Feb 2024 | 95.00 | 97.40 | 91.09 | 91.85 | 91.85 | 1,178,597 |
22 Feb 2024 | 95.00 | 95.95 | 92.15 | 94.45 | 94.45 | 1,263,774 |
21 Feb 2024 | 97.20 | 98.00 | 93.17 | 94.80 | 94.80 | 1,441,854 |
20 Feb 2024 | 99.00 | 101.00 | 95.65 | 95.65 | 95.65 | 1,172,598 |
19 Feb 2024 | 98.55 | 102.20 | 96.50 | 100.50 | 100.50 | 1,274,315 |
16 Feb 2024 | 99.50 | 102.30 | 97.40 | 98.55 | 98.55 | 1,554,419 |
15 Feb 2024 | 97.00 | 99.36 | 96.65 | 99.15 | 99.15 | 1,164,098 |
14 Feb 2024 | 96.55 | 98.80 | 94.60 | 96.55 | 96.55 | 759,796 |
13 Feb 2024 | 99.50 | 100.80 | 96.65 | 96.70 | 96.70 | 1,034,594 |
12 Feb 2024 | 96.00 | 104.72 | 94.25 | 100.00 | 100.00 | 3,782,323 |
09 Feb 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
08 Feb 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
07 Feb 2024 | 101.00 | 102.50 | 99.05 | 99.50 | 99.50 | 1,310,220 |
06 Feb 2024 | 100.90 | 102.50 | 99.05 | 102.20 | 102.20 | 783,981 |
05 Feb 2024 | 100.20 | 101.10 | 98.15 | 99.30 | 99.30 | 1,749,829 |
02 Feb 2024 | 102.00 | 104.08 | 98.33 | 100.70 | 100.70 | 1,257,373 |
01 Feb 2024 | 105.00 | 109.20 | 102.10 | 102.10 | 102.10 | 1,043,933 |
31 Jan 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 945,228 |
30 Jan 2024 | 115.20 | 117.30 | 110.40 | 111.50 | 111.50 | 763,308 |
29 Jan 2024 | 110.00 | 119.90 | 110.00 | 115.40 | 115.40 | 2,177,199 |
26 Jan 2024 | 109.80 | 111.32 | 109.00 | 110.00 | 110.00 | 696,433 |
25 Jan 2024 | 110.70 | 113.20 | 108.40 | 110.20 | 110.20 | 697,642 |
24 Jan 2024 | 109.00 | 113.10 | 109.00 | 110.70 | 110.70 | 759,239 |
23 Jan 2024 | 111.40 | 112.40 | 108.10 | 108.90 | 108.90 | 752,104 |
22 Jan 2024 | 108.00 | 110.13 | 108.00 | 109.00 | 109.00 | 841,480 |
19 Jan 2024 | 109.00 | 109.20 | 105.76 | 108.00 | 108.00 | 1,051,238 |
18 Jan 2024 | 106.10 | 112.00 | 105.90 | 106.30 | 106.30 | 1,358,775 |
17 Jan 2024 | 111.90 | 114.90 | 104.20 | 106.80 | 106.80 | 1,547,326 |
16 Jan 2024 | 112.40 | 115.70 | 110.44 | 112.70 | 112.70 | 1,387,755 |
15 Jan 2024 | 112.90 | 116.60 | 110.90 | 112.10 | 112.10 | 1,176,374 |
12 Jan 2024 | 116.10 | 116.40 | 113.00 | 114.00 | 114.00 | 793,681 |
11 Jan 2024 | 117.00 | 117.00 | 113.00 | 113.90 | 113.90 | 581,427 |
10 Jan 2024 | 117.00 | 117.60 | 113.20 | 114.40 | 114.40 | 835,563 |
09 Jan 2024 | 117.90 | 116.30 | 115.00 | 115.80 | 115.80 | 564,772 |
08 Jan 2024 | 117.90 | 120.60 | 116.30 | 116.30 | 116.30 | 394,837 |
05 Jan 2024 | 120.00 | 123.70 | 116.80 | 118.80 | 118.80 | 997,385 |
04 Jan 2024 | 124.00 | 126.30 | 121.50 | 121.50 | 121.50 | 810,197 |
03 Jan 2024 | 127.80 | 129.30 | 124.60 | 126.50 | 126.50 | 836,854 |
02 Jan 2024 | 131.50 | 132.00 | 126.70 | 127.40 | 127.40 | 892,466 |
29 Dec 2023 | 130.90 | 131.20 | 127.80 | 129.10 | 129.10 | 261,527 |
28 Dec 2023 | 130.70 | 134.80 | 127.60 | 128.60 | 128.60 | 282,346 |
27 Dec 2023 | 133.50 | 134.80 | 128.90 | 129.30 | 129.30 | 1,494,953 |
22 Dec 2023 | 132.70 | 135.20 | 131.40 | 133.30 | 133.30 | 752,871 |
21 Dec 2023 | 128.60 | 134.40 | 127.00 | 131.30 | 131.30 | 1,520,224 |
20 Dec 2023 | 117.60 | 130.25 | 114.70 | 128.50 | 128.50 | 2,648,534 |
19 Dec 2023 | 113.20 | 118.80 | 113.20 | 118.60 | 118.60 | 571,869 |
18 Dec 2023 | 113.30 | 118.10 | 112.00 | 115.40 | 115.40 | 936,223 |
15 Dec 2023 | 112.00 | 118.90 | 108.30 | 113.90 | 113.90 | 1,171,121 |
14 Dec 2023 | 106.00 | 114.60 | 106.00 | 112.00 | 112.00 | 1,002,864 |
13 Dec 2023 | 112.00 | 117.20 | 103.76 | 107.70 | 107.70 | 1,663,779 |
12 Dec 2023 | 116.30 | 121.00 | 111.70 | 111.70 | 111.70 | 729,648 |
11 Dec 2023 | 121.40 | 123.70 | 115.10 | 116.20 | 116.20 | 828,921 |
08 Dec 2023 | 120.30 | 123.40 | 119.80 | 121.20 | 121.20 | 430,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |