Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 82.40 | 82.40 | 80.39 | 81.31 | 81.31 | 189,480 |
28 May 2024 | 82.56 | 85.10 | 81.64 | 81.91 | 81.91 | 856,150 |
27 May 2024 | 77.49 | 82.60 | 76.93 | 82.24 | 82.24 | 1,270,829 |
24 May 2024 | 79.53 | 81.00 | 77.65 | 78.17 | 78.17 | 347,888 |
23 May 2024 | 81.99 | 81.99 | 79.51 | 79.98 | 79.98 | 312,363 |
22 May 2024 | 81.54 | 82.80 | 80.75 | 82.48 | 82.48 | 241,506 |
21 May 2024 | 82.35 | 82.60 | 80.45 | 81.82 | 81.82 | 140,304 |
17 May 2024 | 82.74 | 83.61 | 81.25 | 81.64 | 81.64 | 108,463 |
16 May 2024 | 81.38 | 82.95 | 81.06 | 82.05 | 82.05 | 163,364 |
15 May 2024 | 80.01 | 81.94 | 80.01 | 80.76 | 80.76 | 181,320 |
14 May 2024 | 79.99 | 80.91 | 79.25 | 80.31 | 80.31 | 54,114 |
13 May 2024 | 79.91 | 80.50 | 77.86 | 79.79 | 79.79 | 123,919 |
10 May 2024 | 78.76 | 81.12 | 77.90 | 80.05 | 80.05 | 251,179 |
09 May 2024 | 81.83 | 82.08 | 78.80 | 79.70 | 79.70 | 160,114 |
08 May 2024 | 81.92 | 82.64 | 80.86 | 81.28 | 81.28 | 173,656 |
07 May 2024 | 83.35 | 83.36 | 80.55 | 81.95 | 81.95 | 319,312 |
06 May 2024 | 86.00 | 86.00 | 82.56 | 83.29 | 83.29 | 169,706 |
03 May 2024 | 85.54 | 87.00 | 83.61 | 85.38 | 85.38 | 680,666 |
02 May 2024 | 89.15 | 89.15 | 84.02 | 84.49 | 84.49 | 549,181 |
30 Apr 2024 | 82.20 | 90.20 | 82.20 | 88.87 | 88.87 | 2,736,585 |
29 Apr 2024 | 82.00 | 82.68 | 80.80 | 81.60 | 81.60 | 3,494,818 |
26 Apr 2024 | 82.48 | 83.06 | 81.70 | 81.89 | 81.89 | 227,204 |
25 Apr 2024 | 82.19 | 83.64 | 81.80 | 82.39 | 82.39 | 260,406 |
24 Apr 2024 | 82.85 | 84.15 | 81.50 | 83.01 | 83.01 | 401,516 |
23 Apr 2024 | 82.00 | 82.04 | 80.91 | 81.30 | 81.30 | 271,155 |
22 Apr 2024 | 82.25 | 82.25 | 80.52 | 81.70 | 81.70 | 215,793 |
19 Apr 2024 | 79.59 | 81.16 | 78.15 | 80.86 | 80.86 | 237,516 |
18 Apr 2024 | 82.04 | 82.56 | 79.38 | 79.72 | 79.72 | 250,341 |
16 Apr 2024 | 77.76 | 82.75 | 77.60 | 82.04 | 82.04 | 271,378 |
15 Apr 2024 | 75.01 | 81.15 | 75.01 | 80.11 | 80.11 | 179,425 |
12 Apr 2024 | 82.83 | 84.10 | 81.05 | 82.20 | 82.20 | 428,242 |
10 Apr 2024 | 82.24 | 83.60 | 81.93 | 82.56 | 82.56 | 185,583 |
09 Apr 2024 | 83.30 | 83.50 | 81.00 | 81.50 | 81.50 | 391,208 |
08 Apr 2024 | 82.34 | 83.20 | 81.49 | 82.51 | 82.51 | 329,404 |
05 Apr 2024 | 78.41 | 82.10 | 78.41 | 80.98 | 80.98 | 495,958 |
04 Apr 2024 | 82.73 | 82.73 | 77.60 | 78.02 | 78.02 | 414,813 |
03 Apr 2024 | 80.13 | 81.81 | 79.30 | 81.11 | 81.11 | 519,199 |
02 Apr 2024 | 79.93 | 81.00 | 78.29 | 80.18 | 80.18 | 373,504 |
01 Apr 2024 | 75.77 | 80.49 | 75.55 | 79.92 | 79.92 | 414,941 |
28 Mar 2024 | 79.38 | 79.38 | 73.70 | 74.56 | 74.56 | 948,902 |
27 Mar 2024 | 72.00 | 79.72 | 71.46 | 78.67 | 78.67 | 1,478,352 |
26 Mar 2024 | 72.44 | 72.85 | 70.95 | 71.94 | 71.94 | 849,435 |
22 Mar 2024 | 74.89 | 75.75 | 73.69 | 74.14 | 74.14 | 350,097 |
21 Mar 2024 | 74.30 | 74.86 | 73.26 | 73.81 | 73.81 | 393,842 |
20 Mar 2024 | 74.49 | 74.81 | 71.44 | 72.17 | 72.17 | 310,940 |
19 Mar 2024 | 77.00 | 77.05 | 73.80 | 74.18 | 74.18 | 226,218 |
18 Mar 2024 | 75.58 | 77.40 | 75.00 | 76.83 | 76.83 | 340,910 |
15 Mar 2024 | 75.64 | 78.25 | 73.75 | 75.52 | 75.52 | 466,579 |
14 Mar 2024 | 73.30 | 78.14 | 72.00 | 76.81 | 76.81 | 263,165 |
13 Mar 2024 | 79.93 | 80.33 | 72.00 | 72.83 | 72.83 | 636,202 |
12 Mar 2024 | 79.99 | 81.55 | 77.43 | 79.22 | 79.22 | 1,116,538 |
11 Mar 2024 | 82.04 | 82.04 | 78.85 | 79.35 | 79.35 | 1,358,819 |
07 Mar 2024 | 86.64 | 88.79 | 84.20 | 87.94 | 87.94 | 1,637,342 |
06 Mar 2024 | 77.10 | 87.00 | 76.43 | 85.28 | 85.28 | 7,496,706 |
05 Mar 2024 | 97.91 | 98.10 | 95.10 | 95.53 | 95.53 | 239,050 |
04 Mar 2024 | 99.29 | 100.00 | 97.05 | 97.53 | 97.53 | 191,075 |
01 Mar 2024 | 96.70 | 100.40 | 96.70 | 99.45 | 99.45 | 273,653 |
29 Feb 2024 | 97.00 | 97.35 | 94.55 | 96.60 | 96.60 | 179,051 |
28 Feb 2024 | 102.35 | 102.65 | 96.20 | 96.65 | 96.65 | 133,087 |
27 Feb 2024 | 101.35 | 104.25 | 100.75 | 101.40 | 101.40 | 228,929 |
26 Feb 2024 | 103.35 | 106.40 | 100.35 | 101.15 | 101.15 | 324,183 |
23 Feb 2024 | 104.55 | 105.30 | 102.10 | 103.15 | 103.15 | 95,878 |
22 Feb 2024 | 103.15 | 104.45 | 101.25 | 104.00 | 104.00 | 163,386 |
21 Feb 2024 | 101.20 | 106.00 | 101.20 | 102.70 | 102.70 | 472,234 |
20 Feb 2024 | 102.60 | 103.40 | 100.50 | 100.85 | 100.85 | 182,578 |
19 Feb 2024 | 103.65 | 104.90 | 102.00 | 102.35 | 102.35 | 169,541 |
16 Feb 2024 | 103.95 | 106.00 | 103.20 | 103.65 | 103.65 | 245,389 |
15 Feb 2024 | 103.40 | 105.40 | 102.85 | 103.10 | 103.10 | 178,458 |
14 Feb 2024 | 98.15 | 104.25 | 97.05 | 103.40 | 103.40 | 621,461 |
13 Feb 2024 | 101.80 | 103.60 | 97.95 | 98.90 | 98.90 | 616,589 |
12 Feb 2024 | 105.20 | 105.50 | 96.60 | 98.30 | 98.30 | 190,152 |
09 Feb 2024 | 107.90 | 108.15 | 101.15 | 103.55 | 103.55 | 640,411 |
08 Feb 2024 | 108.65 | 109.75 | 107.15 | 107.60 | 107.60 | 145,929 |
07 Feb 2024 | 109.15 | 111.65 | 107.90 | 108.95 | 108.95 | 283,045 |
06 Feb 2024 | 109.15 | 109.35 | 106.20 | 107.40 | 107.40 | 380,495 |
05 Feb 2024 | 112.50 | 113.15 | 106.65 | 107.95 | 107.95 | 210,873 |
02 Feb 2024 | 111.15 | 114.15 | 110.80 | 111.40 | 111.40 | 201,389 |
01 Feb 2024 | 113.00 | 113.65 | 109.75 | 110.85 | 110.85 | 310,350 |
31 Jan 2024 | 110.97 | 113.81 | 108.85 | 112.02 | 112.02 | 298,562 |
30 Jan 2024 | 111.83 | 114.50 | 109.00 | 109.38 | 109.38 | 452,335 |
29 Jan 2024 | 114.39 | 114.95 | 111.05 | 111.64 | 111.64 | 181,498 |
25 Jan 2024 | 110.81 | 114.69 | 109.17 | 113.34 | 113.34 | 447,843 |
24 Jan 2024 | 105.97 | 111.60 | 104.27 | 110.05 | 110.05 | 314,720 |
23 Jan 2024 | 111.00 | 112.01 | 104.31 | 106.14 | 106.14 | 1,026,494 |
19 Jan 2024 | 103.54 | 112.02 | 103.54 | 109.34 | 109.34 | 1,090,356 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 106.49 | 107.51 | 103.10 | 103.55 | 103.55 | 505,260 |
16 Jan 2024 | 102.87 | 110.75 | 101.05 | 107.31 | 107.31 | 1,788,020 |
15 Jan 2024 | 102.15 | 103.87 | 101.00 | 101.31 | 101.31 | 490,700 |
12 Jan 2024 | 99.05 | 102.82 | 99.05 | 101.31 | 101.31 | 358,912 |
11 Jan 2024 | 99.00 | 101.16 | 98.10 | 98.47 | 98.47 | 274,164 |
10 Jan 2024 | 98.40 | 99.62 | 97.26 | 98.50 | 98.50 | 325,518 |
09 Jan 2024 | 98.41 | 100.22 | 97.88 | 98.89 | 98.89 | 178,425 |
08 Jan 2024 | 101.27 | 101.27 | 97.44 | 97.88 | 97.88 | 252,568 |
05 Jan 2024 | 101.53 | 104.42 | 99.40 | 101.07 | 101.07 | 283,237 |
04 Jan 2024 | 102.20 | 103.67 | 100.91 | 102.55 | 102.55 | 514,344 |
03 Jan 2024 | 100.03 | 103.40 | 99.63 | 101.18 | 101.18 | 687,519 |
02 Jan 2024 | 99.90 | 102.19 | 98.91 | 99.90 | 99.90 | 369,679 |
01 Jan 2024 | 98.99 | 100.80 | 97.77 | 99.86 | 99.86 | 406,995 |
29 Dec 2023 | 98.49 | 99.04 | 97.35 | 98.37 | 98.37 | 333,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |