Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 117.42 | 117.59 | 117.39 | 116.80 | 116.80 | 128 |
22 May 2024 | 116.53 | 116.97 | 116.53 | 116.87 | 116.87 | 385 |
21 May 2024 | 116.30 | 117.06 | 115.56 | 116.91 | 116.91 | 227 |
20 May 2024 | 116.59 | 117.09 | 116.59 | 116.93 | 116.93 | 87 |
17 May 2024 | 116.65 | 116.65 | 116.65 | 117.02 | 117.02 | 1 |
16 May 2024 | 117.49 | 117.49 | 116.86 | 117.07 | 117.07 | 114 |
15 May 2024 | 114.87 | 119.94 | 114.87 | 116.06 | 116.06 | 849 |
14 May 2024 | 114.64 | 114.64 | 114.64 | 115.04 | 115.04 | 67 |
13 May 2024 | 114.42 | 114.91 | 114.01 | 114.74 | 114.74 | 228 |
10 May 2024 | 113.24 | 114.98 | 113.24 | 114.87 | 114.87 | 194 |
09 May 2024 | 114.25 | 114.65 | 113.92 | 114.23 | 114.23 | 185 |
08 May 2024 | 114.92 | 114.92 | 113.75 | 113.86 | 113.86 | 39 |
07 May 2024 | 115.99 | 116.96 | 115.47 | 114.63 | 114.63 | 190 |
06 May 2024 | 114.22 | 115.00 | 114.12 | 115.00 | 115.00 | 57 |
03 May 2024 | 114.23 | 114.56 | 113.24 | 113.39 | 113.39 | 75 |
02 May 2024 | 115.90 | 116.17 | 115.00 | 115.33 | 115.33 | 263 |
30 Apr 2024 | 116.87 | 116.87 | 116.49 | 115.94 | 115.94 | 81 |
29 Apr 2024 | 116.21 | 116.35 | 116.21 | 116.93 | 116.93 | 23 |
26 Apr 2024 | 116.21 | 116.21 | 116.21 | 117.43 | 117.43 | 5 |
25 Apr 2024 | 117.14 | 117.14 | 115.03 | 115.68 | 115.68 | 110 |
24 Apr 2024 | 117.37 | 117.39 | 117.37 | 117.84 | 117.84 | 88 |
23 Apr 2024 | 115.65 | 115.65 | 115.65 | 117.68 | 117.68 | 1 |
22 Apr 2024 | 115.16 | 116.09 | 114.74 | 114.54 | 114.54 | 293 |
19 Apr 2024 | 115.08 | 115.45 | 115.07 | 115.06 | 115.06 | 88 |
18 Apr 2024 | 116.28 | 116.28 | 115.68 | 116.69 | 116.69 | 368 |
17 Apr 2024 | 117.66 | 117.66 | 116.93 | 116.93 | 116.93 | 20 |
16 Apr 2024 | 117.13 | 117.13 | 116.93 | 117.16 | 117.16 | 324 |
15 Apr 2024 | 125.00 | 125.00 | 120.35 | 118.84 | 118.84 | 297 |
12 Apr 2024 | 121.65 | 121.68 | 121.00 | 120.70 | 120.70 | 94 |
11 Apr 2024 | 120.72 | 120.72 | 120.72 | 120.55 | 120.55 | 4 |
10 Apr 2024 | 120.81 | 120.81 | 120.57 | 120.77 | 120.77 | 9 |
09 Apr 2024 | 120.28 | 120.28 | 120.00 | 119.92 | 119.92 | 155 |
08 Apr 2024 | 120.30 | 120.43 | 119.87 | 120.13 | 120.13 | 69 |
05 Apr 2024 | 119.15 | 120.44 | 118.85 | 120.44 | 120.44 | 491 |
04 Apr 2024 | 120.80 | 122.00 | 120.51 | 121.10 | 121.10 | 173 |
03 Apr 2024 | 122.39 | 122.40 | 121.03 | 121.71 | 121.71 | 178 |
02 Apr 2024 | 128.49 | 128.50 | 120.00 | 120.48 | 120.48 | 412 |
28 Mar 2024 | 121.65 | 122.60 | 121.65 | 122.42 | 122.42 | 207 |
27 Mar 2024 | 122.04 | 122.04 | 120.86 | 120.96 | 120.96 | 179 |
26 Mar 2024 | 121.44 | 127.50 | 121.16 | 121.58 | 121.58 | 173 |
25 Mar 2024 | 122.09 | 122.09 | 120.50 | 121.15 | 121.15 | 143 |
22 Mar 2024 | 123.00 | 123.00 | 120.83 | 121.08 | 121.08 | 166 |
21 Mar 2024 | 118.00 | 122.52 | 118.00 | 122.09 | 122.09 | 266 |
20 Mar 2024 | 120.43 | 120.72 | 119.93 | 120.15 | 120.15 | 283 |
19 Mar 2024 | 120.75 | 120.75 | 120.70 | 120.01 | 120.01 | 82 |
18 Mar 2024 | 120.17 | 120.17 | 119.92 | 120.40 | 120.40 | 70 |
15 Mar 2024 | 121.61 | 121.65 | 119.77 | 119.52 | 119.52 | 142 |
14 Mar 2024 | 122.36 | 122.62 | 121.19 | 121.22 | 121.22 | 111 |
13 Mar 2024 | 122.10 | 122.28 | 122.04 | 122.25 | 122.25 | 138 |
12 Mar 2024 | 121.59 | 122.03 | 121.51 | 121.85 | 121.85 | 102 |
11 Mar 2024 | 121.15 | 121.49 | 121.08 | 121.22 | 121.22 | 222 |
08 Mar 2024 | 122.38 | 123.09 | 121.93 | 122.30 | 122.30 | 718 |
07 Mar 2024 | 121.62 | 122.34 | 121.20 | 121.60 | 121.60 | 259 |
06 Mar 2024 | 125.95 | 125.95 | 122.10 | 121.59 | 121.59 | 240 |
05 Mar 2024 | 122.99 | 123.53 | 120.60 | 119.98 | 119.98 | 432 |
04 Mar 2024 | 123.01 | 129.15 | 117.01 | 122.99 | 122.99 | 218 |
01 Mar 2024 | 124.48 | 124.48 | 123.54 | 123.19 | 123.19 | 212 |
29 Feb 2024 | 125.00 | 125.00 | 122.32 | 123.74 | 123.74 | 614 |
28 Feb 2024 | 122.90 | 122.90 | 118.66 | 122.45 | 122.45 | 231 |
27 Feb 2024 | 122.46 | 123.62 | 122.40 | 122.92 | 122.92 | 57 |
26 Feb 2024 | 121.30 | 122.82 | 121.30 | 122.37 | 122.37 | 118 |
23 Feb 2024 | 120.33 | 121.69 | 119.72 | 121.69 | 121.69 | 328 |
22 Feb 2024 | 119.04 | 124.98 | 118.92 | 120.39 | 120.39 | 152 |
21 Feb 2024 | 120.94 | 120.94 | 116.77 | 117.43 | 117.43 | 528 |
20 Feb 2024 | 124.01 | 124.01 | 122.31 | 122.63 | 122.63 | 107 |
19 Feb 2024 | 124.83 | 125.03 | 124.83 | 124.86 | 124.86 | 226 |
16 Feb 2024 | 126.56 | 126.89 | 125.30 | 125.21 | 125.21 | 342 |
15 Feb 2024 | 131.90 | 131.90 | 125.85 | 126.75 | 126.75 | 202 |
14 Feb 2024 | 124.59 | 127.18 | 124.59 | 125.68 | 125.68 | 164 |
13 Feb 2024 | 134.21 | 134.21 | 124.87 | 125.54 | 125.54 | 352 |
12 Feb 2024 | 128.26 | 128.72 | 127.69 | 127.85 | 127.85 | 470 |
09 Feb 2024 | 125.22 | 128.69 | 125.22 | 127.88 | 127.88 | 1,820 |
08 Feb 2024 | 129.29 | 129.29 | 123.32 | 125.25 | 125.25 | 602 |
07 Feb 2024 | 127.38 | 127.38 | 121.81 | 123.18 | 123.18 | 499 |
06 Feb 2024 | 121.07 | 122.39 | 120.88 | 121.33 | 121.33 | 594 |
05 Feb 2024 | 121.49 | 121.71 | 119.97 | 120.27 | 120.27 | 491 |
02 Feb 2024 | 120.27 | 120.27 | 120.10 | 120.83 | 120.83 | 136 |
01 Feb 2024 | 120.25 | 120.25 | 119.56 | 119.35 | 119.35 | 201 |
31 Jan 2024 | 122.77 | 122.78 | 119.74 | 119.74 | 119.74 | 426 |
30 Jan 2024 | 121.85 | 121.85 | 121.18 | 121.40 | 121.40 | 230 |
29 Jan 2024 | 119.96 | 121.03 | 119.75 | 120.86 | 120.86 | 360 |
26 Jan 2024 | 119.81 | 119.87 | 119.22 | 119.70 | 119.70 | 124 |
25 Jan 2024 | 119.78 | 120.88 | 119.78 | 120.64 | 120.64 | 217 |
24 Jan 2024 | 121.13 | 121.30 | 120.59 | 120.57 | 120.57 | 289 |
23 Jan 2024 | 119.71 | 120.70 | 119.71 | 120.42 | 120.42 | 393 |
22 Jan 2024 | 123.17 | 123.17 | 117.45 | 120.16 | 120.16 | 275 |
19 Jan 2024 | 117.62 | 117.94 | 117.44 | 117.33 | 117.33 | 258 |
18 Jan 2024 | 116.61 | 117.42 | 116.61 | 117.12 | 117.12 | 480 |
17 Jan 2024 | 116.66 | 116.66 | 115.14 | 116.10 | 116.10 | 52 |
16 Jan 2024 | 116.56 | 116.56 | 116.43 | 117.18 | 117.18 | 68 |
15 Jan 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
12 Jan 2024 | 116.14 | 116.98 | 116.01 | 116.98 | 116.98 | 100 |
11 Jan 2024 | 115.45 | 118.10 | 115.24 | 114.71 | 114.71 | 295 |
10 Jan 2024 | 114.12 | 114.12 | 113.48 | 114.16 | 114.16 | 68 |
09 Jan 2024 | 111.52 | 113.70 | 111.52 | 113.70 | 113.70 | 122 |
08 Jan 2024 | 109.93 | 109.93 | 109.21 | 111.05 | 111.05 | 60 |
05 Jan 2024 | 109.91 | 110.42 | 109.91 | 110.42 | 110.42 | 2 |
04 Jan 2024 | 110.78 | 110.78 | 110.33 | 110.19 | 110.19 | 399 |
03 Jan 2024 | 111.70 | 111.82 | 111.00 | 110.23 | 110.23 | 417 |
02 Jan 2024 | 114.36 | 114.36 | 113.17 | 112.51 | 112.51 | 154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |