Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 120.20 | 122.40 | 120.00 | 122.00 | 122.00 | 20,761 |
02 May 2024 | 123.40 | 123.40 | 119.60 | 119.60 | 119.60 | 48,370 |
30 Apr 2024 | 124.60 | 125.00 | 124.00 | 124.00 | 124.00 | 9,470 |
29 Apr 2024 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 7,491 |
26 Apr 2024 | 124.20 | 125.00 | 124.20 | 124.80 | 124.80 | 7,231 |
25 Apr 2024 | 125.00 | 125.40 | 124.60 | 124.60 | 124.60 | 9,616 |
24 Apr 2024 | 125.20 | 125.40 | 124.80 | 125.00 | 125.00 | 17,615 |
23 Apr 2024 | 125.00 | 125.40 | 124.60 | 125.00 | 125.00 | 12,255 |
22 Apr 2024 | 125.80 | 126.00 | 124.80 | 125.00 | 125.00 | 24,995 |
19 Apr 2024 | 124.80 | 125.80 | 124.00 | 125.40 | 125.40 | 9,138 |
18 Apr 2024 | 125.20 | 125.80 | 124.60 | 125.60 | 125.60 | 8,180 |
17 Apr 2024 | 125.20 | 126.00 | 125.00 | 125.20 | 125.20 | 14,273 |
16 Apr 2024 | 126.20 | 126.80 | 125.20 | 125.20 | 125.20 | 11,106 |
15 Apr 2024 | 126.80 | 127.40 | 126.60 | 127.40 | 127.40 | 7,768 |
12 Apr 2024 | 126.80 | 127.60 | 126.20 | 126.80 | 126.80 | 26,817 |
11 Apr 2024 | 126.60 | 126.80 | 125.60 | 126.00 | 126.00 | 11,156 |
10 Apr 2024 | 127.20 | 127.40 | 126.20 | 126.80 | 126.80 | 9,286 |
09 Apr 2024 | 127.60 | 128.00 | 126.60 | 126.80 | 126.80 | 12,839 |
08 Apr 2024 | 128.00 | 128.80 | 127.60 | 127.60 | 127.60 | 10,878 |
05 Apr 2024 | 128.00 | 128.60 | 126.40 | 128.40 | 128.40 | 15,110 |
04 Apr 2024 | 130.60 | 131.00 | 128.80 | 128.80 | 128.80 | 21,473 |
03 Apr 2024 | 130.40 | 130.80 | 129.80 | 130.20 | 130.20 | 27,334 |
02 Apr 2024 | 131.00 | 132.40 | 129.80 | 131.20 | 131.20 | 24,926 |
28 Mar 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 45,567 |
27 Mar 2024 | 129.20 | 129.80 | 127.20 | 129.20 | 129.20 | 17,011 |
26 Mar 2024 | 127.60 | 129.00 | 127.00 | 129.00 | 129.00 | 19,360 |
25 Mar 2024 | 126.40 | 128.20 | 126.40 | 127.40 | 127.40 | 24,492 |
22 Mar 2024 | 126.40 | 126.80 | 125.60 | 126.20 | 126.20 | 12,995 |
21 Mar 2024 | 123.60 | 126.20 | 123.00 | 126.20 | 126.20 | 31,275 |
20 Mar 2024 | 122.20 | 122.80 | 122.00 | 122.60 | 122.60 | 8,456 |
19 Mar 2024 | 122.40 | 123.00 | 121.20 | 123.00 | 123.00 | 12,666 |
18 Mar 2024 | 122.80 | 123.00 | 121.80 | 122.20 | 122.20 | 14,694 |
15 Mar 2024 | 121.00 | 123.20 | 121.00 | 122.80 | 122.80 | 35,368 |
14 Mar 2024 | 122.00 | 122.40 | 121.20 | 121.40 | 121.40 | 16,424 |
13 Mar 2024 | 121.60 | 121.80 | 120.20 | 121.60 | 121.60 | 13,225 |
12 Mar 2024 | 121.60 | 122.00 | 121.00 | 121.80 | 121.80 | 23,826 |
11 Mar 2024 | 122.80 | 123.40 | 121.60 | 122.00 | 122.00 | 12,642 |
08 Mar 2024 | 122.00 | 124.00 | 122.00 | 123.40 | 123.40 | 15,223 |
07 Mar 2024 | 115.00 | 122.40 | 114.80 | 122.40 | 122.40 | 72,473 |
06 Mar 2024 | 113.80 | 114.60 | 113.80 | 114.20 | 114.20 | 7,947 |
05 Mar 2024 | 114.20 | 114.20 | 113.40 | 114.00 | 114.00 | 5,093 |
04 Mar 2024 | 114.40 | 114.80 | 114.00 | 114.00 | 114.00 | 7,243 |
01 Mar 2024 | 114.40 | 115.00 | 113.80 | 114.60 | 114.60 | 6,351 |
29 Feb 2024 | 114.80 | 115.60 | 114.20 | 114.20 | 114.20 | 13,573 |
28 Feb 2024 | 115.40 | 116.00 | 115.00 | 115.00 | 115.00 | 8,701 |
27 Feb 2024 | 115.00 | 115.40 | 114.20 | 115.20 | 115.20 | 5,184 |
26 Feb 2024 | 116.00 | 116.00 | 114.60 | 115.20 | 115.20 | 8,692 |
23 Feb 2024 | 116.00 | 116.40 | 115.40 | 116.40 | 116.40 | 7,548 |
22 Feb 2024 | 115.80 | 116.80 | 115.80 | 116.20 | 116.20 | 8,376 |
21 Feb 2024 | 115.60 | 115.80 | 114.80 | 115.20 | 115.20 | 5,217 |
20 Feb 2024 | 116.00 | 116.00 | 115.20 | 116.00 | 116.00 | 8,011 |
19 Feb 2024 | 115.00 | 115.80 | 114.40 | 115.60 | 115.60 | 10,537 |
16 Feb 2024 | 115.20 | 116.40 | 114.40 | 115.40 | 115.40 | 12,170 |
15 Feb 2024 | 114.00 | 115.40 | 113.40 | 114.80 | 114.80 | 9,660 |
14 Feb 2024 | 113.00 | 114.40 | 113.00 | 114.00 | 114.00 | 12,847 |
13 Feb 2024 | 114.60 | 114.60 | 113.20 | 113.20 | 113.20 | 10,788 |
12 Feb 2024 | 114.20 | 114.60 | 114.00 | 114.00 | 114.00 | 3,886 |
09 Feb 2024 | 114.40 | 115.00 | 113.60 | 114.20 | 114.20 | 7,105 |
08 Feb 2024 | 114.80 | 115.20 | 114.20 | 114.80 | 114.80 | 8,203 |
07 Feb 2024 | 114.60 | 115.00 | 114.00 | 114.40 | 114.40 | 11,850 |
06 Feb 2024 | 116.40 | 116.40 | 114.40 | 115.00 | 115.00 | 7,247 |
05 Feb 2024 | 115.60 | 116.40 | 115.20 | 116.00 | 116.00 | 8,955 |
02 Feb 2024 | 115.00 | 115.80 | 115.00 | 115.60 | 115.60 | 6,590 |
01 Feb 2024 | 114.80 | 115.20 | 114.20 | 114.40 | 114.40 | 8,807 |
31 Jan 2024 | 116.00 | 116.20 | 115.00 | 115.40 | 115.40 | 6,395 |
30 Jan 2024 | 115.80 | 117.20 | 115.40 | 116.20 | 116.20 | 9,599 |
29 Jan 2024 | 116.80 | 117.40 | 115.20 | 115.60 | 115.60 | 12,031 |
26 Jan 2024 | 116.00 | 117.00 | 115.20 | 116.60 | 116.60 | 12,192 |
25 Jan 2024 | 115.60 | 116.20 | 114.40 | 116.20 | 116.20 | 8,410 |
24 Jan 2024 | 114.60 | 115.60 | 114.60 | 115.60 | 115.60 | 6,619 |
23 Jan 2024 | 115.20 | 115.20 | 114.60 | 114.80 | 114.80 | 3,696 |
22 Jan 2024 | 114.60 | 115.80 | 114.20 | 115.20 | 115.20 | 13,842 |
19 Jan 2024 | 114.80 | 115.20 | 114.00 | 114.00 | 114.00 | 5,910 |
18 Jan 2024 | 115.00 | 115.20 | 114.40 | 114.60 | 114.60 | 5,966 |
17 Jan 2024 | 115.60 | 115.80 | 115.00 | 115.20 | 115.20 | 4,300 |
16 Jan 2024 | 116.20 | 116.40 | 115.20 | 116.40 | 116.40 | 9,738 |
15 Jan 2024 | 118.00 | 118.00 | 115.80 | 115.80 | 115.80 | 4,864 |
12 Jan 2024 | 117.20 | 118.80 | 117.20 | 118.00 | 118.00 | 13,868 |
11 Jan 2024 | 116.60 | 118.20 | 116.00 | 117.20 | 117.20 | 22,102 |
10 Jan 2024 | 116.00 | 117.00 | 115.60 | 116.40 | 116.40 | 11,257 |
09 Jan 2024 | 117.00 | 117.20 | 115.80 | 116.40 | 116.40 | 12,721 |
08 Jan 2024 | 115.60 | 117.00 | 115.60 | 116.60 | 116.60 | 5,573 |
05 Jan 2024 | 116.00 | 116.20 | 114.40 | 115.60 | 115.60 | 9,230 |
04 Jan 2024 | 114.00 | 116.20 | 114.00 | 116.20 | 116.20 | 9,985 |
03 Jan 2024 | 114.80 | 115.60 | 113.80 | 114.60 | 114.60 | 10,804 |
02 Jan 2024 | 114.00 | 114.80 | 113.40 | 114.80 | 114.80 | 10,017 |
29 Dec 2023 | 113.20 | 114.00 | 113.20 | 113.80 | 113.80 | 7,597 |
28 Dec 2023 | 113.60 | 114.00 | 113.20 | 113.40 | 113.40 | 8,809 |
27 Dec 2023 | 112.20 | 113.40 | 111.40 | 113.40 | 113.40 | 17,372 |
22 Dec 2023 | 112.60 | 113.00 | 112.20 | 112.20 | 112.20 | 6,666 |
21 Dec 2023 | 111.20 | 113.00 | 111.20 | 112.40 | 112.40 | 11,265 |
20 Dec 2023 | 112.40 | 113.00 | 111.20 | 112.80 | 112.80 | 19,544 |
19 Dec 2023 | 112.80 | 113.00 | 112.20 | 112.20 | 112.20 | 7,138 |
18 Dec 2023 | 112.00 | 113.40 | 112.00 | 112.80 | 112.80 | 19,408 |
15 Dec 2023 | 114.60 | 115.20 | 111.40 | 113.40 | 113.40 | 74,754 |
14 Dec 2023 | 114.80 | 114.80 | 113.20 | 114.20 | 114.20 | 14,357 |
13 Dec 2023 | 113.20 | 114.40 | 113.00 | 113.80 | 113.80 | 18,387 |
12 Dec 2023 | 113.60 | 114.20 | 112.80 | 113.00 | 113.00 | 12,196 |
11 Dec 2023 | 113.60 | 114.80 | 113.60 | 114.00 | 114.00 | 16,188 |
08 Dec 2023 | 114.40 | 115.40 | 114.00 | 115.00 | 115.00 | 12,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |