Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 142.90 | 144.24 | 142.71 | 143.41 | 143.41 | 44,373 |
20 May 2024 | 141.26 | 144.00 | 141.01 | 143.78 | 143.78 | 232,900 |
17 May 2024 | 139.60 | 140.15 | 138.38 | 140.12 | 140.12 | 162,700 |
16 May 2024 | 141.28 | 141.28 | 138.42 | 139.08 | 139.08 | 161,500 |
15 May 2024 | 141.12 | 142.20 | 140.55 | 141.61 | 141.61 | 174,100 |
14 May 2024 | 140.29 | 140.78 | 138.66 | 140.40 | 140.40 | 122,700 |
13 May 2024 | 142.01 | 142.36 | 138.78 | 139.00 | 139.00 | 174,000 |
10 May 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 140.46 | 214,300 |
09 May 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 139.15 | 250,000 |
08 May 2024 | 136.34 | 136.44 | 133.85 | 133.92 | 133.92 | 352,900 |
07 May 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 136.16 | 380,500 |
06 May 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 134.27 | 444,300 |
03 May 2024 | 128.00 | 132.79 | 126.87 | 130.94 | 130.94 | 626,300 |
02 May 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 121.95 | 312,200 |
01 May 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 121.80 | 231,600 |
30 Apr 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 121.81 | 330,600 |
29 Apr 2024 | 121.97 | 123.39 | 121.74 | 122.55 | 122.55 | 208,300 |
26 Apr 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 121.52 | 171,500 |
25 Apr 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 119.90 | 218,300 |
24 Apr 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 119.88 | 177,600 |
23 Apr 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 120.36 | 162,800 |
22 Apr 2024 | 117.28 | 118.19 | 116.06 | 116.90 | 116.90 | 162,200 |
19 Apr 2024 | 117.39 | 118.89 | 116.05 | 116.23 | 116.23 | 337,200 |
18 Apr 2024 | 118.23 | 119.85 | 117.52 | 117.67 | 117.67 | 209,800 |
17 Apr 2024 | 119.99 | 119.99 | 116.81 | 117.50 | 117.50 | 158,900 |
16 Apr 2024 | 118.48 | 119.72 | 117.27 | 118.75 | 118.75 | 235,200 |
15 Apr 2024 | 121.74 | 122.55 | 118.33 | 119.18 | 119.18 | 207,500 |
12 Apr 2024 | 122.72 | 124.30 | 120.63 | 120.76 | 120.76 | 314,200 |
11 Apr 2024 | 122.60 | 124.34 | 122.02 | 124.29 | 124.29 | 233,800 |
10 Apr 2024 | 119.56 | 123.20 | 119.09 | 122.53 | 122.53 | 357,300 |
09 Apr 2024 | 121.28 | 123.05 | 118.93 | 122.34 | 122.34 | 338,100 |
08 Apr 2024 | 122.19 | 122.45 | 120.25 | 121.29 | 121.29 | 289,600 |
05 Apr 2024 | 120.30 | 122.19 | 120.03 | 121.07 | 121.07 | 293,900 |
04 Apr 2024 | 122.76 | 124.81 | 119.90 | 120.59 | 120.59 | 331,900 |
03 Apr 2024 | 118.85 | 122.22 | 118.84 | 121.27 | 121.27 | 373,700 |
02 Apr 2024 | 121.14 | 121.30 | 118.29 | 119.11 | 119.11 | 407,300 |
01 Apr 2024 | 123.98 | 123.98 | 121.05 | 121.70 | 121.70 | 168,800 |
28 Mar 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 123.13 | 292,900 |
27 Mar 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 121.42 | 207,400 |
26 Mar 2024 | 118.06 | 121.69 | 117.93 | 120.64 | 120.64 | 320,400 |
25 Mar 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 117.74 | 228,200 |
22 Mar 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 119.62 | 245,400 |
21 Mar 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 121.32 | 217,200 |
20 Mar 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 118.59 | 214,500 |
19 Mar 2024 | 116.78 | 118.76 | 116.70 | 118.10 | 118.10 | 161,900 |
18 Mar 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 116.71 | 176,800 |
15 Mar 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 116.83 | 444,500 |
14 Mar 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 116.30 | 164,500 |
13 Mar 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 116.98 | 186,500 |
12 Mar 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 115.47 | 211,300 |
11 Mar 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 114.20 | 126,900 |
08 Mar 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 115.64 | 133,700 |
07 Mar 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 116.64 | 166,500 |
06 Mar 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 114.16 | 102,800 |
05 Mar 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 113.49 | 192,600 |
04 Mar 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 115.46 | 207,900 |
01 Mar 2024 | 117.00 | 117.07 | 113.99 | 114.82 | 114.82 | 311,000 |
29 Feb 2024 | 117.47 | 117.47 | 114.70 | 117.19 | 117.19 | 427,400 |
28 Feb 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 116.40 | 284,600 |
27 Feb 2024 | 110.93 | 114.28 | 110.62 | 114.22 | 114.22 | 541,700 |
26 Feb 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 109.69 | 374,000 |
23 Feb 2024 | 111.33 | 113.13 | 103.11 | 108.62 | 108.62 | 877,500 |
22 Feb 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 111.43 | 301,200 |
21 Feb 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 109.62 | 354,000 |
20 Feb 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 108.51 | 514,300 |
16 Feb 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 110.37 | 187,700 |
15 Feb 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 109.57 | 213,300 |
14 Feb 2024 | 107.15 | 108.01 | 106.52 | 107.56 | 107.56 | 151,200 |
13 Feb 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 105.70 | 209,600 |
12 Feb 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 108.88 | 150,100 |
09 Feb 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 108.44 | 161,700 |
08 Feb 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 106.63 | 133,400 |
07 Feb 2024 | 104.34 | 106.73 | 103.95 | 105.77 | 105.77 | 141,000 |
06 Feb 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 104.25 | 101,700 |
05 Feb 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 103.42 | 115,900 |
02 Feb 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 105.57 | 193,400 |
01 Feb 2024 | 101.57 | 103.92 | 100.93 | 103.65 | 103.65 | 199,400 |
31 Jan 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 100.64 | 254,700 |
30 Jan 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 104.73 | 97,100 |
29 Jan 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 103.66 | 161,600 |
26 Jan 2024 | 103.50 | 104.26 | 102.66 | 103.28 | 103.28 | 115,100 |
25 Jan 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 102.54 | 135,400 |
24 Jan 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 101.90 | 110,600 |
23 Jan 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 102.38 | 172,400 |
22 Jan 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 101.99 | 199,500 |
19 Jan 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 100.61 | 187,900 |
18 Jan 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 99.96 | 302,800 |
17 Jan 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 97.90 | 166,000 |
16 Jan 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 99.05 | 119,600 |
12 Jan 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 99.85 | 91,000 |
11 Jan 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 99.83 | 255,200 |
10 Jan 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 98.85 | 119,800 |
09 Jan 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 97.77 | 186,500 |
08 Jan 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 96.81 | 101,900 |
05 Jan 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 96.72 | 189,200 |
04 Jan 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 97.05 | 182,000 |
03 Jan 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 96.66 | 216,300 |
02 Jan 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 99.15 | 228,100 |
29 Dec 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 101.01 | 184,700 |
28 Dec 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 102.27 | 119,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |