Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 115.05 | 116.45 | 115.05 | 115.95 | 115.95 | 1,529 |
02 May 2024 | 116.30 | 116.30 | 114.80 | 114.80 | 114.80 | 327 |
30 Apr 2024 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 528 |
29 Apr 2024 | 120.25 | 121.10 | 120.25 | 121.10 | 121.10 | 5 |
26 Apr 2024 | 119.65 | 120.35 | 119.65 | 120.35 | 120.35 | 1 |
25 Apr 2024 | 120.05 | 120.05 | 118.60 | 118.90 | 118.90 | 410 |
24 Apr 2024 | 122.05 | 122.05 | 120.90 | 120.90 | 120.90 | 12 |
23 Apr 2024 | 121.75 | 121.75 | 120.65 | 120.65 | 120.65 | 20 |
22 Apr 2024 | 122.35 | 122.35 | 120.15 | 121.30 | 121.30 | 363 |
19 Apr 2024 | 120.05 | 120.45 | 119.90 | 120.20 | 120.20 | 220 |
18 Apr 2024 | 121.45 | 122.15 | 121.45 | 122.15 | 122.15 | 881 |
17 Apr 2024 | 120.15 | 121.30 | 120.00 | 121.30 | 121.30 | 2,514 |
16 Apr 2024 | 122.30 | 122.30 | 120.30 | 120.40 | 120.40 | 388 |
15 Apr 2024 | 123.55 | 124.60 | 123.55 | 124.60 | 124.60 | 50 |
12 Apr 2024 | 123.45 | 124.70 | 123.35 | 123.35 | 123.35 | 176 |
11 Apr 2024 | 124.45 | 124.45 | 122.65 | 122.65 | 122.65 | 82 |
10 Apr 2024 | 124.75 | 126.25 | 124.75 | 125.00 | 125.00 | 570 |
09 Apr 2024 | 126.00 | 126.00 | 124.30 | 124.95 | 124.95 | 394 |
08 Apr 2024 | 126.95 | 127.75 | 126.50 | 126.50 | 126.50 | 1,884 |
05 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
04 Apr 2024 | 125.05 | 128.30 | 125.05 | 125.80 | 125.80 | 257 |
03 Apr 2024 | 122.25 | 125.55 | 122.25 | 125.20 | 125.20 | 69 |
02 Apr 2024 | 122.90 | 122.90 | 122.60 | 122.60 | 122.60 | 70 |
28 Mar 2024 | 121.52 | 122.74 | 121.52 | 122.68 | 122.68 | 45 |
27 Mar 2024 | 121.54 | 121.54 | 120.90 | 121.36 | 121.36 | 18 |
26 Mar 2024 | 119.22 | 121.26 | 119.22 | 121.26 | 121.26 | 17 |
25 Mar 2024 | 118.02 | 119.48 | 118.02 | 119.48 | 119.48 | 736 |
22 Mar 2024 | 117.82 | 118.12 | 117.02 | 118.12 | 118.12 | 311 |
21 Mar 2024 | 118.54 | 118.64 | 117.98 | 117.98 | 117.98 | 98 |
20 Mar 2024 | 117.58 | 117.74 | 116.58 | 117.74 | 117.74 | 61 |
19 Mar 2024 | 115.02 | 116.56 | 115.02 | 116.56 | 116.56 | 457 |
18 Mar 2024 | 114.78 | 115.68 | 114.78 | 115.68 | 115.68 | 121 |
15 Mar 2024 | 112.52 | 114.60 | 112.52 | 114.60 | 114.60 | 580 |
14 Mar 2024 | 114.62 | 114.62 | 112.98 | 112.98 | 112.98 | 552 |
13 Mar 2024 | 120.82 | 120.82 | 114.64 | 114.64 | 114.64 | 126 |
12 Mar 2024 | 117.66 | 121.02 | 115.96 | 121.02 | 121.02 | 139 |
11 Mar 2024 | 116.08 | 116.98 | 116.08 | 116.98 | 116.98 | 20 |
08 Mar 2024 | 116.42 | 116.52 | 116.02 | 116.02 | 116.02 | 598 |
07 Mar 2024 | 116.62 | 116.88 | 115.92 | 116.86 | 116.86 | 62 |
06 Mar 2024 | 119.26 | 119.26 | 117.50 | 117.50 | 117.50 | 5 |
05 Mar 2024 | 120.30 | 120.58 | 119.88 | 119.88 | 119.88 | 60 |
04 Mar 2024 | 120.46 | 120.72 | 120.10 | 120.72 | 120.72 | 388 |
01 Mar 2024 | 125.72 | 126.56 | 117.24 | 119.74 | 119.74 | 679 |
29 Feb 2024 | 125.40 | 126.06 | 125.40 | 126.06 | 126.06 | 5 |
28 Feb 2024 | 123.82 | 125.32 | 123.82 | 125.32 | 125.32 | 25 |
27 Feb 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
26 Feb 2024 | 123.24 | 123.24 | 122.68 | 122.68 | 122.68 | 24 |
23 Feb 2024 | 122.26 | 123.74 | 122.26 | 123.74 | 123.74 | 240 |
22 Feb 2024 | 120.04 | 122.96 | 120.04 | 122.82 | 122.82 | 268 |
21 Feb 2024 | 118.04 | 119.86 | 118.04 | 119.86 | 119.86 | 100 |
20 Feb 2024 | 119.38 | 119.38 | 117.72 | 117.72 | 117.72 | 20 |
19 Feb 2024 | 119.32 | 119.58 | 119.32 | 119.58 | 119.58 | 182 |
16 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
15 Feb 2024 | 118.02 | 119.02 | 118.02 | 119.02 | 119.02 | 6 |
14 Feb 2024 | 118.02 | 118.32 | 117.40 | 117.40 | 117.40 | 324 |
13 Feb 2024 | 119.98 | 120.66 | 118.50 | 118.50 | 118.50 | 344 |
12 Feb 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | 23 |
09 Feb 2024 | 118.76 | 119.32 | 118.54 | 118.54 | 118.54 | 188 |
08 Feb 2024 | 117.72 | 118.82 | 117.72 | 118.82 | 118.82 | 20 |
07 Feb 2024 | 117.74 | 118.32 | 117.74 | 118.32 | 118.32 | 40 |
06 Feb 2024 | 119.22 | 119.22 | 116.98 | 117.88 | 117.88 | 285 |
05 Feb 2024 | 120.02 | 120.28 | 118.60 | 118.78 | 118.78 | 603 |
02 Feb 2024 | 118.96 | 120.80 | 118.96 | 120.30 | 120.30 | 611 |
01 Feb 2024 | 119.08 | 119.48 | 118.32 | 118.34 | 118.34 | 106 |
31 Jan 2024 | 116.06 | 120.24 | 116.06 | 119.78 | 119.78 | 347 |
30 Jan 2024 | 115.92 | 116.50 | 115.22 | 116.06 | 116.06 | 386 |
29 Jan 2024 | 115.02 | 115.02 | 115.00 | 115.00 | 115.00 | 20 |
26 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
25 Jan 2024 | 115.34 | 115.34 | 114.16 | 114.20 | 114.20 | 116 |
24 Jan 2024 | 114.44 | 116.36 | 114.44 | 116.36 | 116.36 | 179 |
23 Jan 2024 | 108.16 | 114.18 | 108.16 | 114.18 | 114.18 | 5 |
22 Jan 2024 | 107.52 | 108.14 | 107.52 | 108.14 | 108.14 | 160 |
19 Jan 2024 | 108.50 | 108.50 | 106.64 | 107.04 | 107.04 | 550 |
18 Jan 2024 | 108.52 | 109.26 | 108.12 | 108.52 | 108.52 | 218 |
17 Jan 2024 | 110.46 | 110.46 | 108.20 | 108.20 | 108.20 | 41 |
16 Jan 2024 | 111.02 | 111.18 | 110.58 | 111.12 | 111.12 | 72 |
15 Jan 2024 | 112.32 | 112.32 | 111.00 | 111.96 | 111.96 | 199 |
12 Jan 2024 | 113.80 | 113.80 | 112.02 | 112.02 | 112.02 | 630 |
11 Jan 2024 | 114.02 | 115.04 | 114.02 | 114.26 | 114.26 | 3,132 |
10 Jan 2024 | 113.02 | 114.06 | 113.02 | 113.60 | 113.60 | 227 |
09 Jan 2024 | 114.22 | 114.22 | 113.08 | 113.14 | 113.14 | 118 |
08 Jan 2024 | 113.38 | 113.92 | 112.86 | 113.92 | 113.92 | 187 |
05 Jan 2024 | 112.12 | 112.30 | 111.80 | 112.28 | 112.28 | 144 |
04 Jan 2024 | 110.40 | 111.24 | 110.40 | 111.24 | 111.24 | 4 |
03 Jan 2024 | 112.52 | 112.52 | 110.78 | 110.78 | 110.78 | 30 |
02 Jan 2024 | 112.28 | 112.66 | 112.28 | 112.66 | 112.66 | 12 |
29 Dec 2023 | 112.02 | 112.02 | 111.72 | 111.76 | 111.76 | 14 |
28 Dec 2023 | 112.72 | 112.72 | 112.00 | 112.00 | 112.00 | 120 |
27 Dec 2023 | 112.52 | 112.72 | 111.86 | 112.72 | 112.72 | 131 |
22 Dec 2023 | 112.06 | 112.92 | 112.06 | 112.84 | 112.84 | 3,645 |
21 Dec 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
20 Dec 2023 | 114.22 | 114.22 | 112.68 | 112.68 | 112.68 | 46 |
19 Dec 2023 | 114.54 | 114.58 | 114.00 | 114.00 | 114.00 | 313 |
18 Dec 2023 | 115.62 | 115.62 | 114.54 | 114.68 | 114.68 | 284 |
15 Dec 2023 | 115.62 | 117.78 | 115.62 | 115.68 | 115.68 | 240 |
14 Dec 2023 | 115.36 | 116.18 | 115.14 | 115.14 | 115.14 | 97 |
13 Dec 2023 | 115.32 | 115.70 | 113.56 | 113.56 | 113.56 | 79 |
12 Dec 2023 | 115.44 | 115.68 | 115.44 | 115.68 | 115.68 | 37 |
11 Dec 2023 | 114.76 | 115.58 | 114.52 | 115.58 | 115.58 | 220 |
08 Dec 2023 | 113.42 | 114.56 | 113.42 | 114.56 | 114.56 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |