Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 116.37 | 410,504 |
02 May 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 115.62 | 480,100 |
01 May 2024 | 115.13 | 120.33 | 114.48 | 114.87 | 114.87 | 787,800 |
30 Apr 2024 | 116.67 | 118.48 | 115.11 | 115.32 | 115.32 | 573,000 |
29 Apr 2024 | 115.65 | 119.62 | 115.65 | 118.43 | 118.43 | 1,027,300 |
26 Apr 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 115.45 | 1,100,200 |
25 Apr 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 110.27 | 832,400 |
24 Apr 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 111.40 | 534,700 |
23 Apr 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 113.44 | 550,100 |
22 Apr 2024 | 109.35 | 110.70 | 108.90 | 109.95 | 109.95 | 535,800 |
19 Apr 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 108.88 | 408,000 |
18 Apr 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 108.08 | 598,900 |
17 Apr 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 108.27 | 468,700 |
16 Apr 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 109.49 | 744,400 |
15 Apr 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 111.72 | 875,300 |
12 Apr 2024 | 116.40 | 116.96 | 112.73 | 113.17 | 113.17 | 921,500 |
11 Apr 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 117.68 | 785,200 |
10 Apr 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 119.67 | 678,600 |
09 Apr 2024 | 124.26 | 125.51 | 122.97 | 125.15 | 125.15 | 516,700 |
08 Apr 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 123.29 | 509,000 |
05 Apr 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 122.36 | 567,200 |
04 Apr 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 122.11 | 603,800 |
03 Apr 2024 | 124.64 | 126.59 | 124.54 | 126.42 | 126.42 | 488,800 |
02 Apr 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 125.13 | 655,700 |
01 Apr 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 128.47 | 425,500 |
28 Mar 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
27 Mar 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
26 Mar 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
25 Mar 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
22 Mar 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
21 Mar 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
20 Mar 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
19 Mar 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
18 Mar 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
15 Mar 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
14 Mar 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
13 Mar 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
12 Mar 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
11 Mar 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
08 Mar 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
07 Mar 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
06 Mar 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
05 Mar 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
04 Mar 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
01 Mar 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
29 Feb 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
28 Feb 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
27 Feb 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
26 Feb 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
23 Feb 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
22 Feb 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
21 Feb 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
20 Feb 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
16 Feb 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
15 Feb 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
14 Feb 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
13 Feb 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
12 Feb 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
09 Feb 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
08 Feb 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
07 Feb 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
06 Feb 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
05 Feb 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
02 Feb 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
01 Feb 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
31 Jan 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
30 Jan 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
29 Jan 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
26 Jan 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
25 Jan 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 99.57 | 654,000 |
24 Jan 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 97.57 | 647,500 |
23 Jan 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 97.96 | 817,700 |
22 Jan 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 100.95 | 738,800 |
19 Jan 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 99.93 | 566,200 |
18 Jan 2024 | 100.59 | 100.84 | 98.40 | 100.26 | 100.26 | 625,800 |
17 Jan 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 99.76 | 720,400 |
16 Jan 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 101.50 | 942,700 |
12 Jan 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 101.85 | 879,300 |
11 Jan 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 104.46 | 509,000 |
10 Jan 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 106.34 | 566,200 |
09 Jan 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 105.47 | 592,200 |
08 Jan 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 105.75 | 799,600 |
05 Jan 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 103.88 | 1,081,100 |
04 Jan 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 100.71 | 675,900 |
03 Jan 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 100.93 | 961,400 |
02 Jan 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 105.28 | 800,200 |
29 Dec 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 103.50 | 546,500 |
28 Dec 2023 | 103.31 | 105.02 | 103.04 | 104.87 | 104.87 | 483,700 |
27 Dec 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 103.62 | 496,000 |
26 Dec 2023 | 103.58 | 103.68 | 102.49 | 102.64 | 102.64 | 543,000 |
22 Dec 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 103.11 | 292,000 |
21 Dec 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 102.95 | 550,400 |
20 Dec 2023 | 104.15 | 105.24 | 101.94 | 102.15 | 102.15 | 683,600 |
19 Dec 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 104.48 | 547,400 |
18 Dec 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 103.07 | 716,600 |
15 Dec 2023 | 105.50 | 107.63 | 104.21 | 105.43 | 105.43 | 2,388,000 |
14 Dec 2023 | 99.58 | 109.82 | 99.58 | 105.75 | 105.75 | 2,700,200 |
13 Dec 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 97.58 | 1,254,000 |
12 Dec 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 91.08 | 602,900 |
11 Dec 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 91.96 | 535,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |