Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 114.9063 | 115.1250 | 114.7813 | 115.0625 | 115.0625 | 10,167 |
01 May 2024 | 113.9375 | 115.1875 | 113.6875 | 115.0313 | 115.0313 | 539,736 |
30 Apr 2024 | 114.5938 | 114.7813 | 113.7500 | 113.8125 | 113.8125 | 539,736 |
29 Apr 2024 | 113.9375 | 114.7500 | 113.9375 | 114.5938 | 114.5938 | 382,001 |
26 Apr 2024 | 113.3438 | 114.3125 | 113.1875 | 113.8438 | 113.8438 | 358,743 |
25 Apr 2024 | 114.0625 | 114.3438 | 112.8438 | 113.3125 | 113.3125 | 444,457 |
24 Apr 2024 | 114.6875 | 114.7500 | 113.6250 | 113.9063 | 113.9063 | 432,535 |
23 Apr 2024 | 114.6250 | 115.1563 | 114.0625 | 114.7188 | 114.7188 | 405,843 |
22 Apr 2024 | 114.3750 | 114.6875 | 113.9688 | 114.5313 | 114.5313 | 330,284 |
19 Apr 2024 | 114.3750 | 116.1563 | 114.2813 | 114.6250 | 114.6250 | 500,960 |
18 Apr 2024 | 114.8125 | 115.1875 | 114.0625 | 114.1250 | 114.1250 | 401,745 |
17 Apr 2024 | 113.8438 | 114.9688 | 113.6250 | 114.8438 | 114.8438 | 505,306 |
16 Apr 2024 | 114.5313 | 114.7500 | 113.3125 | 113.9688 | 113.9688 | 651,475 |
15 Apr 2024 | 116.0313 | 116.0313 | 113.9063 | 114.2813 | 114.2813 | 631,164 |
12 Apr 2024 | 115.0000 | 116.4375 | 114.9688 | 116.2188 | 116.2188 | 450,942 |
11 Apr 2024 | 115.7813 | 116.0313 | 114.9063 | 115.2500 | 115.2500 | 652,036 |
10 Apr 2024 | 118.0000 | 118.3125 | 115.4063 | 115.5625 | 115.5625 | 717,703 |
09 Apr 2024 | 117.1250 | 118.1563 | 117.0000 | 117.9688 | 117.9688 | 388,353 |
08 Apr 2024 | 117.0938 | 117.3125 | 116.3438 | 117.1250 | 117.1250 | 454,746 |
05 Apr 2024 | 118.3438 | 118.4688 | 117.0313 | 117.5313 | 117.5313 | 509,127 |
04 Apr 2024 | 117.9375 | 118.5313 | 117.3750 | 118.4063 | 118.4063 | 475,174 |
03 Apr 2024 | 117.8438 | 118.0313 | 116.7500 | 117.7813 | 117.7813 | 539,863 |
02 Apr 2024 | 118.7188 | 118.8125 | 117.1563 | 117.7188 | 117.7188 | 616,978 |
01 Apr 2024 | 120.3438 | 120.4688 | 118.4375 | 118.5000 | 118.5000 | 377,769 |
28 Mar 2024 | 120.3125 | 120.6250 | 119.7500 | 120.4375 | 120.4375 | 449,274 |
27 Mar 2024 | 119.6250 | 120.3750 | 119.5000 | 120.1875 | 120.1875 | 335,560 |
26 Mar 2024 | 119.4063 | 119.7813 | 119.0625 | 119.6250 | 119.6250 | 295,636 |
25 Mar 2024 | 119.9688 | 120.1875 | 119.1875 | 119.3125 | 119.3125 | 252,136 |
22 Mar 2024 | 119.0938 | 120.1563 | 119.0625 | 119.7813 | 119.7813 | 313,018 |
21 Mar 2024 | 118.8750 | 119.6250 | 118.5938 | 119.0000 | 119.0000 | 365,646 |
20 Mar 2024 | 118.7188 | 119.6563 | 118.1250 | 118.8125 | 118.8125 | 418,679 |
19 Mar 2024 | 118.5313 | 118.8438 | 118.2188 | 118.7500 | 118.7500 | 420,800 |
18 Mar 2024 | 118.5938 | 118.8438 | 118.1250 | 118.2188 | 118.2188 | 5,593 |
15 Mar 2024 | 119.0313 | 119.0313 | 118.5313 | 118.7500 | 118.7500 | 3,106 |
14 Mar 2024 | 120.4063 | 120.4063 | 118.7188 | 118.7188 | 118.7188 | 262 |
13 Mar 2024 | 121.0313 | 121.0313 | 120.2500 | 120.2500 | 120.2500 | 747 |
12 Mar 2024 | 121.5625 | 121.6563 | 120.7500 | 120.7500 | 120.7500 | 920 |
11 Mar 2024 | 121.8438 | 121.9063 | 121.2813 | 121.4063 | 121.4063 | 1,047 |
08 Mar 2024 | 121.9688 | 122.2188 | 121.3125 | 121.5000 | 121.5000 | 5,423 |
07 Mar 2024 | 121.3125 | 122.2188 | 121.3125 | 121.7188 | 121.7188 | 2,560 |
06 Mar 2024 | 120.5313 | 121.6563 | 120.4375 | 121.5938 | 121.5938 | 7,933 |
05 Mar 2024 | 119.5938 | 121.2500 | 119.5313 | 120.8438 | 120.8438 | 11,212 |
04 Mar 2024 | 120.0000 | 120.0000 | 119.1250 | 119.5938 | 119.5938 | 11,414 |
01 Mar 2024 | 119.1563 | 120.0625 | 118.5625 | 120.0313 | 120.0313 | 4,739 |
29 Feb 2024 | 118.8438 | 119.5000 | 118.2188 | 119.2500 | 119.2500 | 37,227 |
28 Feb 2024 | 118.4688 | 118.9688 | 118.2813 | 118.7500 | 118.7500 | 132,265 |
27 Feb 2024 | 118.9063 | 119.2813 | 118.1875 | 118.3125 | 118.3125 | 648,680 |
26 Feb 2024 | 119.0938 | 119.6875 | 118.3438 | 118.5938 | 118.5938 | 1,048,276 |
23 Feb 2024 | 118.1250 | 119.2500 | 117.7813 | 119.0625 | 119.0625 | 854,312 |
22 Feb 2024 | 117.8750 | 118.2813 | 117.3438 | 118.0625 | 118.0625 | 849,520 |
21 Feb 2024 | 118.3750 | 118.6875 | 117.6250 | 117.7188 | 117.7188 | 514,292 |
20 Feb 2024 | 118.3438 | 118.7500 | 117.6875 | 118.3125 | 118.3125 | 380,372 |
16 Feb 2024 | 119.0625 | 119.0625 | 117.8438 | 118.2188 | 118.2188 | 354,470 |
15 Feb 2024 | 118.6250 | 119.6250 | 118.5625 | 118.8750 | 118.8750 | 390,896 |
14 Feb 2024 | 118.0938 | 118.8125 | 117.8125 | 118.5313 | 118.5313 | 438,850 |
13 Feb 2024 | 119.7188 | 120.8750 | 117.9375 | 117.9688 | 117.9688 | 494,073 |
12 Feb 2024 | 119.7500 | 120.1250 | 119.4063 | 119.8438 | 119.8438 | 240,152 |
09 Feb 2024 | 120.0625 | 120.4375 | 119.4688 | 119.6250 | 119.6250 | 312,682 |
08 Feb 2024 | 120.6875 | 120.8750 | 119.6250 | 119.6875 | 119.6875 | 401,263 |
07 Feb 2024 | 120.8750 | 121.3125 | 120.3750 | 120.8438 | 120.8438 | 402,496 |
06 Feb 2024 | 120.1875 | 121.1875 | 120.0000 | 121.0000 | 121.0000 | 399,517 |
05 Feb 2024 | 121.9375 | 121.9688 | 119.9375 | 120.1250 | 120.1250 | 502,868 |
02 Feb 2024 | 123.7188 | 124.0000 | 121.5938 | 121.9063 | 121.9063 | 667,930 |
01 Feb 2024 | 123.0313 | 124.7500 | 122.4688 | 124.0313 | 124.0313 | 737,368 |
31 Jan 2024 | 121.5625 | 123.1250 | 121.4063 | 122.3438 | 122.3438 | 811,288 |
30 Jan 2024 | 120.7500 | 121.5938 | 120.5938 | 121.2500 | 121.2500 | 423,973 |
29 Jan 2024 | 119.9063 | 121.0313 | 119.7188 | 120.5313 | 120.5313 | 371,321 |
26 Jan 2024 | 119.9063 | 120.3750 | 119.3750 | 119.5625 | 119.5625 | 329,373 |
25 Jan 2024 | 119.2813 | 120.1250 | 119.0000 | 119.8125 | 119.8125 | 404,028 |
24 Jan 2024 | 120.0313 | 120.6563 | 119.1250 | 119.2188 | 119.2188 | 488,404 |
23 Jan 2024 | 120.6250 | 120.8125 | 119.6250 | 119.8125 | 119.8125 | 346,008 |
22 Jan 2024 | 120.2500 | 121.1563 | 120.1250 | 120.7188 | 120.7188 | 320,882 |
19 Jan 2024 | 119.9688 | 120.4063 | 119.3125 | 120.0000 | 120.0000 | 403,169 |
18 Jan 2024 | 120.7500 | 121.0938 | 119.6875 | 119.9063 | 119.9063 | 425,125 |
17 Jan 2024 | 121.1250 | 121.5625 | 120.3750 | 120.7813 | 120.7813 | 560,594 |
16 Jan 2024 | 123.0625 | 123.0938 | 120.8438 | 121.0625 | 121.0625 | 623,981 |
12 Jan 2024 | 122.9063 | 123.4063 | 122.2813 | 122.8750 | 122.8750 | 472,063 |
11 Jan 2024 | 122.1563 | 123.4688 | 121.4688 | 122.7188 | 122.7188 | 557,825 |
10 Jan 2024 | 122.4375 | 122.9375 | 121.9375 | 122.1563 | 122.1563 | 372,262 |
09 Jan 2024 | 122.2188 | 122.7500 | 121.8125 | 122.4063 | 122.4063 | 359,001 |
08 Jan 2024 | 122.0313 | 123.0000 | 121.6250 | 122.5313 | 122.5313 | 447,336 |
05 Jan 2024 | 122.6875 | 123.2188 | 121.2813 | 122.0313 | 122.0313 | 570,439 |
04 Jan 2024 | 123.8750 | 124.1563 | 122.5625 | 122.8438 | 122.8438 | 452,215 |
03 Jan 2024 | 123.9688 | 124.3125 | 122.7813 | 124.1250 | 124.1250 | 540,281 |
02 Jan 2024 | 124.4688 | 124.6563 | 123.2500 | 123.8125 | 123.8125 | 498,700 |
29 Dec 2023 | 125.0625 | 125.2813 | 124.2813 | 124.9375 | 124.9375 | 427,020 |
28 Dec 2023 | 125.5938 | 125.8750 | 124.9375 | 125.1250 | 125.1250 | 336,627 |
27 Dec 2023 | 124.0938 | 125.9375 | 124.0000 | 125.8750 | 125.8750 | 279,953 |
26 Dec 2023 | 123.9063 | 124.3125 | 123.8125 | 124.2500 | 124.2500 | 119,155 |
22 Dec 2023 | 124.0313 | 124.7188 | 123.6250 | 123.7813 | 123.7813 | 264,909 |
21 Dec 2023 | 124.6250 | 124.9375 | 123.8750 | 123.9688 | 123.9688 | 398,470 |
20 Dec 2023 | 123.5000 | 124.7500 | 123.4688 | 124.3750 | 124.3750 | 522,150 |
19 Dec 2023 | 123.9375 | 124.0625 | 123.5625 | 123.7188 | 123.7188 | 343,848 |
18 Dec 2023 | 123.7500 | 123.7500 | 123.2500 | 123.2500 | 123.2500 | 106 |
15 Dec 2023 | 123.6875 | 124.0000 | 123.6563 | 123.8438 | 123.8438 | 95 |
14 Dec 2023 | 122.6875 | 123.7500 | 122.4063 | 123.3438 | 123.3438 | 55 |
13 Dec 2023 | 119.9688 | 121.7500 | 119.9688 | 121.6250 | 121.6250 | 86 |
12 Dec 2023 | 119.3750 | 119.9688 | 118.9063 | 119.5000 | 119.5000 | 980 |
11 Dec 2023 | 119.0938 | 119.0938 | 118.4375 | 119.0313 | 119.0313 | 75 |
08 Dec 2023 | 119.8438 | 119.9063 | 118.5313 | 119.0313 | 119.0313 | 141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |