Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.40 | 102.80 | 101.20 | 101.54 | 101.54 | 3,605 |
02 May 2024 | 102.45 | 103.20 | 102.00 | 102.20 | 102.20 | 25,447 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 102.50 | 104.20 | 102.00 | 102.00 | 102.00 | 7,339 |
29 Apr 2024 | 103.50 | 103.40 | 101.40 | 101.60 | 101.60 | 5,096 |
26 Apr 2024 | 100.15 | 102.39 | 99.28 | 102.00 | 102.00 | 30,025 |
25 Apr 2024 | 102.30 | 102.99 | 99.60 | 101.31 | 101.31 | 15,668 |
24 Apr 2024 | 107.00 | 103.21 | 101.20 | 102.90 | 102.90 | 32,591 |
23 Apr 2024 | 105.80 | 104.62 | 101.20 | 102.80 | 102.80 | 158,131 |
22 Apr 2024 | 106.00 | 107.40 | 106.82 | 107.00 | 107.00 | 7,313 |
19 Apr 2024 | 106.00 | 106.60 | 105.20 | 105.78 | 105.78 | 2,132 |
18 Apr 2024 | 105.00 | 106.73 | 105.80 | 106.21 | 106.21 | 3,282 |
17 Apr 2024 | 105.00 | 106.60 | 103.79 | 106.00 | 106.00 | 3,863 |
16 Apr 2024 | 106.00 | 106.92 | 106.20 | 106.40 | 106.40 | 10,734 |
15 Apr 2024 | 108.10 | 108.80 | 107.00 | 108.26 | 108.26 | 1,458 |
12 Apr 2024 | 107.20 | 109.39 | 107.38 | 107.38 | 107.38 | 4,133 |
11 Apr 2024 | 109.50 | 109.40 | 107.41 | 107.99 | 107.99 | 2,514 |
10 Apr 2024 | 112.60 | 114.40 | 109.60 | 113.82 | 113.82 | 377,786 |
09 Apr 2024 | 112.80 | 113.21 | 112.00 | 112.19 | 112.19 | 19,135 |
08 Apr 2024 | 110.90 | 112.41 | 111.20 | 112.40 | 112.40 | 9,790 |
05 Apr 2024 | 111.10 | 112.60 | 111.40 | 112.21 | 112.21 | 1,780 |
04 Apr 2024 | 110.90 | 112.60 | 112.00 | 112.41 | 112.41 | 1,740 |
03 Apr 2024 | 109.70 | 112.41 | 111.39 | 111.39 | 111.39 | 7,055 |
02 Apr 2024 | 108.90 | 112.80 | 111.03 | 111.41 | 111.41 | 11,805 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 111.75 | 112.49 | 111.50 | 112.20 | 112.20 | 3,449 |
26 Mar 2024 | 110.85 | 111.88 | 110.59 | 111.59 | 111.59 | 12,154 |
25 Mar 2024 | 109.70 | 111.40 | 108.80 | 110.50 | 110.50 | 9,676 |
22 Mar 2024 | 112.10 | 115.20 | 113.20 | 113.29 | 113.29 | 12,276 |
21 Mar 2024 | 106.55 | 112.80 | 110.40 | 112.69 | 112.69 | 5,005 |
20 Mar 2024 | 107.15 | 108.81 | 108.06 | 108.79 | 108.79 | 2,636 |
19 Mar 2024 | 107.45 | 107.91 | 107.30 | 107.81 | 107.81 | 1,930 |
18 Mar 2024 | 106.75 | 108.11 | 106.59 | 107.26 | 107.26 | 656 |
15 Mar 2024 | 108.50 | 107.70 | 105.80 | 106.66 | 106.66 | 48,865 |
14 Mar 2024 | 109.60 | 110.40 | 109.59 | 110.12 | 110.12 | 19,509 |
13 Mar 2024 | 108.80 | 109.60 | 109.00 | 109.36 | 109.36 | 3,965 |
12 Mar 2024 | 111.25 | 111.50 | 109.60 | 110.09 | 110.09 | 1,007 |
11 Mar 2024 | 109.70 | 111.21 | 110.30 | 110.81 | 110.81 | 3,641 |
08 Mar 2024 | 108.00 | 110.21 | 108.00 | 110.21 | 110.21 | 1,238 |
07 Mar 2024 | 108.90 | 109.40 | 107.70 | 109.11 | 109.11 | 1,496 |
06 Mar 2024 | 109.40 | 109.30 | 108.40 | 108.82 | 108.82 | 8,957 |
05 Mar 2024 | 108.10 | 107.60 | 107.00 | 107.21 | 107.21 | 14,706 |
04 Mar 2024 | 108.10 | 107.00 | 106.69 | 106.73 | 106.73 | 19,865 |
01 Mar 2024 | 105.10 | 106.60 | 105.30 | 106.50 | 106.50 | 3,407 |
29 Feb 2024 | 103.65 | 104.80 | 103.90 | 104.62 | 104.62 | 6,322 |
28 Feb 2024 | 105.00 | 104.00 | 102.50 | 103.20 | 103.20 | 19,205 |
27 Feb 2024 | 106.95 | 105.50 | 104.59 | 104.60 | 104.60 | 16,544 |
26 Feb 2024 | 107.15 | 106.00 | 104.70 | 105.29 | 105.29 | 6,156 |
23 Feb 2024 | 106.45 | 107.06 | 106.20 | 106.48 | 106.48 | 860 |
22 Feb 2024 | 108.90 | 107.90 | 106.50 | 107.36 | 107.36 | 8,245 |
21 Feb 2024 | 108.70 | 107.90 | 107.24 | 107.49 | 107.49 | 2,678 |
20 Feb 2024 | 107.85 | 108.40 | 107.29 | 107.81 | 107.81 | 9,376 |
19 Feb 2024 | 108.00 | 108.73 | 107.40 | 107.49 | 107.49 | 4,100 |
16 Feb 2024 | 110.95 | 109.21 | 108.20 | 108.55 | 108.55 | 7,729 |
15 Feb 2024 | 113.80 | 110.10 | 109.89 | 109.89 | 109.89 | 2,635 |
14 Feb 2024 | 108.90 | 110.00 | 108.45 | 109.75 | 109.75 | 5,646 |
13 Feb 2024 | 110.45 | 108.80 | 107.60 | 107.92 | 107.92 | 9,256 |
12 Feb 2024 | 107.45 | 110.50 | 108.00 | 110.50 | 110.50 | 13,986 |
09 Feb 2024 | 112.90 | 110.62 | 107.30 | 109.79 | 109.79 | 6,643 |
08 Feb 2024 | 117.00 | 114.90 | 112.49 | 114.31 | 114.31 | 13,586 |
07 Feb 2024 | 114.95 | 115.80 | 114.50 | 115.40 | 115.40 | 13,761 |
06 Feb 2024 | 114.95 | 116.20 | 113.90 | 116.20 | 116.20 | 4,156 |
05 Feb 2024 | 114.45 | 115.30 | 114.20 | 114.84 | 114.84 | 6,093 |
02 Feb 2024 | 116.00 | 117.20 | 114.40 | 114.40 | 114.40 | 2,706 |
01 Feb 2024 | 116.20 | 117.90 | 115.32 | 117.36 | 117.36 | 3,227 |
31 Jan 2024 | 116.90 | 116.80 | 115.06 | 115.74 | 115.74 | 4,181 |
30 Jan 2024 | 115.15 | 117.55 | 115.60 | 117.55 | 117.55 | 2,705 |
29 Jan 2024 | 116.00 | 116.60 | 114.30 | 114.30 | 114.30 | 9,136 |
26 Jan 2024 | 113.50 | 116.01 | 114.84 | 115.48 | 115.48 | 5,816 |
25 Jan 2024 | 115.65 | 115.70 | 115.11 | 115.46 | 115.46 | 23,762 |
24 Jan 2024 | 112.40 | 115.31 | 114.96 | 115.27 | 115.27 | 3,301 |
23 Jan 2024 | 114.25 | 114.90 | 112.60 | 114.00 | 114.00 | 52,047 |
22 Jan 2024 | 113.80 | 115.01 | 114.03 | 114.49 | 114.49 | 2,677 |
19 Jan 2024 | 112.10 | 113.70 | 112.79 | 112.80 | 112.80 | 18,786 |
18 Jan 2024 | 111.45 | 113.70 | 112.50 | 113.03 | 113.03 | 13,929 |
17 Jan 2024 | 115.75 | 114.00 | 112.40 | 112.64 | 112.64 | 16,759 |
16 Jan 2024 | 115.05 | 115.31 | 114.60 | 115.30 | 115.30 | 8,424 |
15 Jan 2024 | 117.00 | 117.00 | 115.19 | 116.69 | 116.69 | 19,849 |
12 Jan 2024 | 115.55 | 117.00 | 115.00 | 116.27 | 116.27 | 11,454 |
11 Jan 2024 | 114.75 | 115.50 | 114.40 | 114.91 | 114.91 | 14,339 |
10 Jan 2024 | 113.70 | 114.57 | 113.69 | 114.01 | 114.01 | 5,701 |
09 Jan 2024 | 114.55 | 114.41 | 113.30 | 113.39 | 113.39 | 26,779 |
08 Jan 2024 | 112.70 | 113.51 | 111.10 | 112.85 | 112.85 | 6,798 |
05 Jan 2024 | 115.45 | 114.40 | 112.20 | 112.86 | 112.86 | 33,051 |
04 Jan 2024 | 113.60 | 115.51 | 114.20 | 115.51 | 115.51 | 11,493 |
03 Jan 2024 | 113.10 | 114.47 | 113.60 | 113.87 | 113.87 | 15,547 |
02 Jan 2024 | 114.25 | 114.30 | 113.00 | 113.40 | 113.40 | 10,239 |
29 Dec 2023 | 114.25 | 115.40 | 113.90 | 114.77 | 114.77 | 10,617 |
28 Dec 2023 | 114.25 | 114.48 | 113.90 | 114.27 | 114.27 | 23,637 |
27 Dec 2023 | 114.25 | 114.40 | 112.70 | 114.06 | 114.06 | 76,796 |
22 Dec 2023 | 112.20 | 113.61 | 111.50 | 112.70 | 112.70 | 373,733 |
21 Dec 2023 | 113.30 | 113.10 | 112.40 | 112.69 | 112.69 | 15,978 |
20 Dec 2023 | 110.05 | 113.30 | 111.20 | 113.30 | 113.30 | 9,142 |
19 Dec 2023 | 110.05 | 112.50 | 109.40 | 110.11 | 110.11 | 16,454 |
18 Dec 2023 | 109.00 | 110.60 | 108.80 | 109.99 | 109.99 | 6,600 |
15 Dec 2023 | 111.45 | 112.50 | 108.90 | 109.10 | 109.10 | 7,954 |
14 Dec 2023 | 108.00 | 112.50 | 110.33 | 111.59 | 111.59 | 20,831 |
13 Dec 2023 | 108.70 | 109.50 | 107.50 | 107.51 | 107.51 | 1,659 |
12 Dec 2023 | 108.60 | 109.61 | 108.10 | 109.60 | 109.60 | 11,584 |
11 Dec 2023 | 109.10 | 109.49 | 108.20 | 109.01 | 109.01 | 9,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |