Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 103.20 | 103.20 | 100.60 | 102.80 | 102.80 | 135,686 |
02 May 2024 | 101.00 | 103.60 | 101.00 | 102.20 | 102.20 | 100,426 |
30 Apr 2024 | 103.00 | 104.20 | 102.00 | 102.60 | 102.60 | 54,990 |
29 Apr 2024 | 103.00 | 103.40 | 100.20 | 103.40 | 103.40 | 82,743 |
26 Apr 2024 | 100.00 | 102.80 | 98.60 | 102.00 | 102.00 | 207,579 |
25 Apr 2024 | 103.20 | 103.20 | 99.60 | 99.60 | 99.60 | 219,700 |
24 Apr 2024 | 102.80 | 103.20 | 100.20 | 103.20 | 103.20 | 214,361 |
23 Apr 2024 | 108.20 | 108.20 | 101.60 | 102.80 | 102.80 | 300,765 |
22 Apr 2024 | 106.40 | 107.80 | 106.40 | 107.00 | 107.00 | 51,460 |
19 Apr 2024 | 105.20 | 106.60 | 104.20 | 106.20 | 106.20 | 74,965 |
18 Apr 2024 | 106.00 | 106.80 | 105.80 | 106.00 | 106.00 | 71,927 |
17 Apr 2024 | 103.80 | 106.60 | 103.80 | 106.00 | 106.00 | 52,508 |
16 Apr 2024 | 106.00 | 107.40 | 106.00 | 106.40 | 106.40 | 59,436 |
15 Apr 2024 | 107.00 | 108.60 | 107.00 | 108.20 | 108.20 | 59,494 |
12 Apr 2024 | 108.20 | 109.60 | 107.40 | 107.40 | 107.40 | 60,729 |
11 Apr 2024 | 109.80 | 110.00 | 107.40 | 107.40 | 107.40 | 87,949 |
10 Apr 2024 | 113.00 | 114.60 | 109.60 | 109.80 | 109.80 | 87,357 |
09 Apr 2024 | 112.40 | 113.20 | 111.60 | 113.20 | 113.20 | 61,552 |
08 Apr 2024 | 111.40 | 112.40 | 110.60 | 112.40 | 112.40 | 61,048 |
05 Apr 2024 | 112.60 | 112.60 | 111.40 | 111.40 | 111.40 | 24,853 |
04 Apr 2024 | 111.80 | 113.00 | 111.80 | 112.60 | 112.60 | 35,535 |
03 Apr 2024 | 108.20 | 112.80 | 108.20 | 112.40 | 112.40 | 63,539 |
02 Apr 2024 | 108.00 | 113.40 | 108.00 | 111.40 | 111.40 | 104,697 |
27 Mar 2024 | 112.30 | 112.50 | 111.00 | 112.20 | 112.20 | 30,270 |
26 Mar 2024 | 110.00 | 112.10 | 109.80 | 111.50 | 111.50 | 116,697 |
25 Mar 2024 | 111.40 | 111.60 | 108.60 | 110.50 | 110.50 | 191,807 |
22 Mar 2024 | 112.50 | 116.70 | 112.50 | 113.30 | 113.30 | 96,281 |
21 Mar 2024 | 108.30 | 113.30 | 108.30 | 112.70 | 112.70 | 130,030 |
20 Mar 2024 | 106.60 | 108.80 | 106.60 | 108.80 | 108.80 | 71,877 |
19 Mar 2024 | 107.50 | 107.90 | 106.80 | 107.90 | 107.90 | 86,579 |
18 Mar 2024 | 106.20 | 108.10 | 106.20 | 108.10 | 108.10 | 33,588 |
15 Mar 2024 | 108.70 | 108.70 | 105.70 | 106.20 | 106.20 | 231,082 |
14 Mar 2024 | 109.00 | 110.50 | 109.00 | 109.60 | 109.60 | 38,741 |
13 Mar 2024 | 108.60 | 109.70 | 108.40 | 109.50 | 109.50 | 33,807 |
12 Mar 2024 | 111.50 | 111.50 | 109.60 | 109.60 | 109.60 | 56,031 |
11 Mar 2024 | 109.00 | 111.50 | 109.00 | 111.20 | 111.20 | 59,505 |
08 Mar 2024 | 108.60 | 110.20 | 107.70 | 110.20 | 110.20 | 25,024 |
07 Mar 2024 | 109.00 | 109.90 | 107.30 | 107.90 | 107.90 | 56,216 |
06 Mar 2024 | 105.60 | 109.50 | 105.60 | 108.70 | 108.70 | 128,089 |
05 Mar 2024 | 110.00 | 110.00 | 105.20 | 107.20 | 107.20 | 84,961 |
04 Mar 2024 | 106.90 | 108.60 | 106.30 | 106.70 | 106.70 | 44,643 |
01 Mar 2024 | 104.10 | 106.80 | 104.10 | 106.50 | 106.50 | 131,255 |
29 Feb 2024 | 104.00 | 104.90 | 103.50 | 104.40 | 104.40 | 175,008 |
28 Feb 2024 | 104.10 | 104.50 | 102.50 | 103.20 | 103.20 | 139,416 |
27 Feb 2024 | 110.00 | 110.00 | 104.30 | 104.60 | 104.60 | 48,015 |
26 Feb 2024 | 106.00 | 107.00 | 104.60 | 104.70 | 104.70 | 104,403 |
23 Feb 2024 | 107.00 | 107.60 | 106.00 | 106.50 | 106.50 | 39,469 |
22 Feb 2024 | 107.00 | 107.80 | 106.20 | 107.40 | 107.40 | 43,897 |
21 Feb 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 47,223 |
20 Feb 2024 | 107.00 | 108.60 | 107.00 | 107.60 | 107.60 | 82,364 |
19 Feb 2024 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 41,464 |
16 Feb 2024 | 110.50 | 110.50 | 107.80 | 108.50 | 108.50 | 36,986 |
15 Feb 2024 | 112.00 | 112.00 | 109.20 | 110.00 | 110.00 | 69,247 |
14 Feb 2024 | 109.00 | 110.10 | 108.50 | 110.00 | 110.00 | 77,496 |
13 Feb 2024 | 110.00 | 110.30 | 107.30 | 107.90 | 107.90 | 88,209 |
12 Feb 2024 | 107.30 | 110.50 | 107.30 | 110.50 | 110.50 | 90,291 |
09 Feb 2024 | 112.00 | 113.30 | 107.30 | 107.30 | 107.30 | 175,560 |
08 Feb 2024 | 117.00 | 117.00 | 112.50 | 112.50 | 112.50 | 66,483 |
07 Feb 2024 | 115.00 | 116.20 | 114.50 | 114.50 | 114.50 | 132,994 |
06 Feb 2024 | 114.80 | 116.50 | 114.00 | 116.20 | 116.20 | 69,114 |
05 Feb 2024 | 114.00 | 115.30 | 114.00 | 114.70 | 114.70 | 61,141 |
02 Feb 2024 | 117.00 | 118.30 | 114.40 | 114.40 | 114.40 | 63,084 |
01 Feb 2024 | 116.00 | 118.00 | 114.70 | 117.60 | 117.60 | 161,880 |
31 Jan 2024 | 115.00 | 116.50 | 115.00 | 115.20 | 115.20 | 91,017 |
30 Jan 2024 | 116.00 | 118.30 | 115.60 | 115.60 | 115.60 | 40,825 |
29 Jan 2024 | 115.50 | 117.10 | 114.30 | 116.40 | 116.40 | 95,347 |
26 Jan 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 53,477 |
25 Jan 2024 | 115.80 | 115.80 | 114.40 | 115.50 | 115.50 | 44,911 |
24 Jan 2024 | 115.00 | 115.50 | 114.00 | 115.30 | 115.30 | 38,493 |
23 Jan 2024 | 113.00 | 114.90 | 112.10 | 114.00 | 114.00 | 98,544 |
22 Jan 2024 | 115.00 | 115.00 | 113.10 | 115.00 | 115.00 | 49,083 |
19 Jan 2024 | 114.00 | 114.00 | 112.40 | 112.80 | 112.80 | 142,596 |
18 Jan 2024 | 113.00 | 114.20 | 110.20 | 112.90 | 112.90 | 156,880 |
17 Jan 2024 | 115.00 | 115.50 | 112.40 | 112.40 | 112.40 | 90,116 |
16 Jan 2024 | 114.10 | 115.60 | 114.10 | 115.30 | 115.30 | 106,570 |
15 Jan 2024 | 116.50 | 116.50 | 115.20 | 115.20 | 115.20 | 53,597 |
12 Jan 2024 | 115.70 | 116.90 | 115.00 | 116.60 | 116.60 | 52,432 |
11 Jan 2024 | 115.00 | 115.90 | 114.10 | 114.70 | 114.70 | 105,870 |
10 Jan 2024 | 114.30 | 115.00 | 113.60 | 113.70 | 113.70 | 46,561 |
09 Jan 2024 | 113.60 | 114.50 | 112.50 | 113.40 | 113.40 | 85,140 |
08 Jan 2024 | 112.70 | 113.50 | 110.90 | 113.50 | 113.50 | 81,281 |
05 Jan 2024 | 114.50 | 114.50 | 112.10 | 112.70 | 112.70 | 80,353 |
04 Jan 2024 | 112.10 | 116.10 | 112.10 | 114.50 | 114.50 | 86,842 |
03 Jan 2024 | 115.80 | 115.80 | 113.10 | 113.90 | 113.90 | 114,592 |
02 Jan 2024 | 115.00 | 115.10 | 113.00 | 113.40 | 113.40 | 99,192 |
29 Dec 2023 | 113.60 | 115.40 | 113.60 | 115.40 | 115.40 | 70,171 |
28 Dec 2023 | 114.50 | 114.70 | 113.60 | 114.40 | 114.40 | 75,813 |
27 Dec 2023 | 113.70 | 114.90 | 112.70 | 113.10 | 113.10 | 71,411 |
22 Dec 2023 | 111.50 | 113.80 | 111.50 | 113.60 | 113.60 | 78,625 |
21 Dec 2023 | 113.10 | 113.50 | 112.30 | 112.90 | 112.90 | 79,488 |
20 Dec 2023 | 111.70 | 113.30 | 110.70 | 113.30 | 113.30 | 151,694 |
19 Dec 2023 | 110.00 | 112.80 | 109.30 | 110.00 | 110.00 | 184,062 |
18 Dec 2023 | 108.50 | 110.60 | 108.30 | 110.60 | 110.60 | 110,751 |
15 Dec 2023 | 111.80 | 112.40 | 108.90 | 109.10 | 109.10 | 248,519 |
14 Dec 2023 | 108.10 | 112.80 | 108.10 | 110.80 | 110.80 | 233,431 |
13 Dec 2023 | 109.00 | 110.00 | 107.50 | 107.50 | 107.50 | 170,803 |
12 Dec 2023 | 108.00 | 109.90 | 108.00 | 109.60 | 109.60 | 186,832 |
11 Dec 2023 | 109.30 | 109.50 | 108.00 | 109.40 | 109.40 | 99,658 |
08 Dec 2023 | 110.30 | 111.30 | 107.50 | 109.30 | 109.30 | 217,402 |
07 Dec 2023 | 108.20 | 110.80 | 107.00 | 109.60 | 109.60 | 184,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |