Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 132.79 | 132.89 | 132.75 | 132.84 | 132.84 | 688,276 |
13 May 2024 | 132.73 | 132.79 | 132.70 | 132.77 | 132.77 | 845,457 |
10 May 2024 | 132.66 | 132.74 | 132.64 | 132.70 | 132.70 | 735,367 |
09 May 2024 | 132.63 | 132.74 | 132.61 | 132.66 | 132.66 | 626,091 |
08 May 2024 | 132.61 | 132.68 | 132.56 | 132.62 | 132.62 | 902,035 |
07 May 2024 | 132.68 | 132.72 | 132.55 | 132.65 | 132.65 | 1,056,001 |
06 May 2024 | 132.75 | 132.79 | 132.67 | 132.68 | 132.68 | 593,644 |
03 May 2024 | 132.74 | 132.79 | 132.67 | 132.70 | 132.70 | 704,619 |
02 May 2024 | 132.68 | 132.75 | 132.65 | 132.70 | 132.70 | 822,473 |
01 May 2024 | 132.60 | 132.75 | 132.56 | 132.62 | 132.62 | 849,008 |
30 Apr 2024 | 132.60 | 132.69 | 132.55 | 132.55 | 132.55 | 617,603 |
29 Apr 2024 | 132.75 | 132.85 | 132.56 | 132.57 | 132.57 | 868,634 |
26 Apr 2024 | 131.74 | 131.94 | 131.43 | 131.61 | 131.61 | 712,222 |
25 Apr 2024 | 131.50 | 131.75 | 131.25 | 131.75 | 131.75 | 998,165 |
24 Apr 2024 | 131.34 | 131.76 | 131.30 | 131.60 | 131.60 | 810,292 |
23 Apr 2024 | 131.50 | 131.51 | 131.24 | 131.28 | 131.28 | 600,978 |
22 Apr 2024 | 131.65 | 131.68 | 130.83 | 131.26 | 131.26 | 752,174 |
19 Apr 2024 | 131.50 | 131.83 | 131.10 | 131.39 | 131.39 | 960,500 |
18 Apr 2024 | 131.40 | 131.84 | 131.02 | 131.39 | 131.39 | 907,300 |
17 Apr 2024 | 130.88 | 131.55 | 130.75 | 131.35 | 131.35 | 992,637 |
16 Apr 2024 | 130.52 | 130.98 | 130.29 | 130.68 | 130.68 | 1,246,141 |
15 Apr 2024 | 130.90 | 131.00 | 129.50 | 130.36 | 130.36 | 1,517,233 |
12 Apr 2024 | 130.86 | 130.99 | 130.85 | 130.90 | 130.90 | 677,644 |
11 Apr 2024 | 130.90 | 130.98 | 130.85 | 130.91 | 130.91 | 648,101 |
10 Apr 2024 | 130.90 | 130.93 | 130.79 | 130.82 | 130.82 | 635,346 |
09 Apr 2024 | 130.90 | 131.01 | 130.83 | 130.90 | 130.90 | 535,187 |
08 Apr 2024 | 131.02 | 131.09 | 130.81 | 130.88 | 130.88 | 269,789 |
05 Apr 2024 | 131.10 | 131.26 | 130.63 | 130.75 | 130.75 | 487,150 |
04 Apr 2024 | 131.39 | 131.50 | 130.49 | 131.12 | 131.12 | 802,269 |
03 Apr 2024 | 131.30 | 131.48 | 131.26 | 131.45 | 131.45 | 322,145 |
02 Apr 2024 | 131.42 | 131.43 | 131.20 | 131.20 | 131.20 | 259,594 |
01 Apr 2024 | 131.57 | 131.68 | 131.21 | 131.34 | 131.34 | 466,883 |
28 Mar 2024 | 131.43 | 131.58 | 131.25 | 131.45 | 131.45 | 213,000 |
27 Mar 2024 | 131.50 | 131.69 | 131.18 | 131.20 | 131.20 | 456,974 |
26 Mar 2024 | 131.59 | 131.60 | 131.19 | 131.26 | 131.26 | 401,741 |
25 Mar 2024 | 131.05 | 131.43 | 131.05 | 131.34 | 131.34 | 526,533 |
22 Mar 2024 | 131.75 | 131.90 | 131.51 | 131.59 | 131.59 | 245,434 |
21 Mar 2024 | 131.51 | 131.93 | 131.31 | 131.59 | 131.59 | 751,776 |
20 Mar 2024 | 131.39 | 131.93 | 131.30 | 131.50 | 131.50 | 509,457 |
19 Mar 2024 | 130.80 | 131.50 | 130.80 | 131.40 | 131.40 | 595,882 |
18 Mar 2024 | 130.86 | 130.99 | 130.67 | 130.67 | 130.67 | 662,751 |
15 Mar 2024 | 130.85 | 131.13 | 130.66 | 130.70 | 130.70 | 692,974 |
14 Mar 2024 | 130.93 | 131.04 | 130.70 | 131.00 | 131.00 | 371,582 |
13 Mar 2024 | 130.87 | 131.17 | 130.83 | 130.93 | 130.93 | 543,669 |
12 Mar 2024 | 130.76 | 130.92 | 130.62 | 130.84 | 130.84 | 496,665 |
11 Mar 2024 | 130.61 | 130.92 | 130.52 | 130.79 | 130.79 | 395,452 |
08 Mar 2024 | 130.61 | 130.83 | 130.39 | 130.45 | 130.45 | 538,003 |
07 Mar 2024 | 130.79 | 131.08 | 130.54 | 130.56 | 130.56 | 598,827 |
06 Mar 2024 | 130.75 | 130.93 | 130.60 | 130.79 | 130.79 | 246,832 |
05 Mar 2024 | 130.45 | 130.79 | 130.35 | 130.65 | 130.65 | 502,074 |
04 Mar 2024 | 130.34 | 130.60 | 130.22 | 130.41 | 130.41 | 243,202 |
01 Mar 2024 | 130.20 | 130.80 | 130.11 | 130.22 | 130.22 | 763,366 |
29 Feb 2024 | 130.09 | 130.25 | 129.97 | 130.24 | 130.24 | 984,935 |
28 Feb 2024 | 130.02 | 130.25 | 129.94 | 129.94 | 129.94 | 1,013,793 |
27 Feb 2024 | 130.14 | 130.15 | 129.90 | 129.98 | 129.98 | 671,902 |
26 Feb 2024 | 130.01 | 130.17 | 129.97 | 130.00 | 130.00 | 434,672 |
23 Feb 2024 | 130.09 | 130.24 | 129.86 | 130.00 | 130.00 | 723,195 |
22 Feb 2024 | 129.91 | 130.18 | 129.79 | 129.95 | 129.95 | 1,009,098 |
21 Feb 2024 | 129.95 | 130.05 | 129.80 | 129.82 | 129.82 | 723,756 |
20 Feb 2024 | 129.82 | 130.11 | 129.76 | 129.78 | 129.78 | 696,605 |
16 Feb 2024 | 129.72 | 130.03 | 129.66 | 129.72 | 129.72 | 1,187,429 |
15 Feb 2024 | 129.94 | 130.00 | 129.65 | 129.74 | 129.74 | 1,424,802 |
14 Feb 2024 | 130.14 | 130.28 | 129.64 | 129.66 | 129.66 | 1,119,557 |
13 Feb 2024 | 130.01 | 130.29 | 129.66 | 129.76 | 129.76 | 1,861,854 |
12 Feb 2024 | 130.44 | 130.80 | 130.00 | 130.00 | 130.00 | 1,398,568 |
09 Feb 2024 | 129.89 | 130.67 | 129.60 | 130.51 | 130.51 | 5,085,675 |
08 Feb 2024 | 95.72 | 96.66 | 95.08 | 96.61 | 96.61 | 210,071 |
07 Feb 2024 | 94.40 | 95.59 | 94.00 | 95.26 | 95.26 | 267,506 |
06 Feb 2024 | 91.25 | 93.50 | 91.25 | 93.47 | 93.47 | 343,740 |
05 Feb 2024 | 92.55 | 92.68 | 90.75 | 91.39 | 91.39 | 288,726 |
02 Feb 2024 | 92.56 | 93.87 | 92.12 | 93.06 | 93.06 | 172,719 |
01 Feb 2024 | 92.72 | 94.05 | 92.50 | 93.96 | 93.96 | 257,697 |
31 Jan 2024 | 93.42 | 93.72 | 91.94 | 92.05 | 92.05 | 301,989 |
30 Jan 2024 | 92.37 | 93.49 | 92.37 | 93.35 | 93.35 | 311,836 |
29 Jan 2024 | 91.83 | 93.47 | 91.26 | 92.87 | 92.87 | 279,734 |
26 Jan 2024 | 92.29 | 92.69 | 91.02 | 91.50 | 91.50 | 177,643 |
25 Jan 2024 | 90.84 | 91.56 | 90.00 | 91.49 | 91.49 | 223,974 |
24 Jan 2024 | 91.59 | 91.80 | 89.05 | 89.15 | 89.15 | 332,666 |
23 Jan 2024 | 92.58 | 93.13 | 89.78 | 90.60 | 90.60 | 373,861 |
22 Jan 2024 | 93.00 | 93.45 | 92.41 | 92.62 | 92.62 | 433,278 |
19 Jan 2024 | 91.38 | 92.51 | 89.86 | 92.45 | 92.45 | 945,695 |
18 Jan 2024 | 90.90 | 92.16 | 88.42 | 89.93 | 89.93 | 466,764 |
17 Jan 2024 | 88.64 | 91.67 | 87.45 | 90.93 | 90.93 | 1,867,915 |
16 Jan 2024 | 85.75 | 85.79 | 84.70 | 85.21 | 85.21 | 269,141 |
12 Jan 2024 | 89.70 | 89.70 | 86.51 | 86.67 | 86.67 | 214,202 |
11 Jan 2024 | 88.22 | 88.95 | 86.25 | 88.59 | 88.59 | 320,096 |
10 Jan 2024 | 88.27 | 89.17 | 87.18 | 88.96 | 88.96 | 211,476 |
09 Jan 2024 | 85.92 | 88.43 | 85.45 | 88.41 | 88.41 | 270,429 |
08 Jan 2024 | 85.22 | 86.91 | 84.53 | 86.91 | 86.91 | 420,245 |
05 Jan 2024 | 83.56 | 86.11 | 83.56 | 84.90 | 84.90 | 335,537 |
04 Jan 2024 | 83.20 | 84.20 | 82.80 | 84.20 | 84.20 | 379,635 |
03 Jan 2024 | 83.88 | 85.07 | 83.35 | 83.75 | 83.75 | 646,707 |
02 Jan 2024 | 83.99 | 86.79 | 82.29 | 84.99 | 84.99 | 1,085,442 |
29 Dec 2023 | 85.06 | 85.50 | 84.32 | 84.66 | 84.66 | 183,050 |
28 Dec 2023 | 86.20 | 86.35 | 84.72 | 85.37 | 85.37 | 240,690 |
27 Dec 2023 | 85.27 | 86.62 | 84.65 | 86.01 | 86.01 | 237,933 |
26 Dec 2023 | 84.88 | 86.42 | 84.14 | 85.38 | 85.38 | 274,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |