Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 109.40 | 111.00 | 108.60 | 110.20 | 110.20 | 35,496 |
02 May 2024 | 107.80 | 109.40 | 107.40 | 109.40 | 109.40 | 24,557 |
30 Apr 2024 | 108.60 | 109.20 | 107.40 | 107.40 | 107.40 | 15,861 |
29 Apr 2024 | 108.20 | 108.60 | 107.60 | 108.60 | 108.60 | 13,729 |
26 Apr 2024 | 108.60 | 109.00 | 108.00 | 108.20 | 108.20 | 8,073 |
25 Apr 2024 | 107.40 | 108.40 | 107.20 | 108.00 | 108.00 | 12,166 |
24 Apr 2024 | 108.60 | 108.60 | 107.40 | 107.40 | 107.40 | 9,562 |
23 Apr 2024 | 108.20 | 108.40 | 107.20 | 108.40 | 108.40 | 15,125 |
22 Apr 2024 | 109.20 | 109.20 | 107.40 | 108.20 | 108.20 | 15,494 |
19 Apr 2024 | 107.60 | 109.00 | 107.20 | 109.00 | 109.00 | 11,465 |
18 Apr 2024 | 107.60 | 108.80 | 107.40 | 108.80 | 108.80 | 10,231 |
17 Apr 2024 | 106.60 | 108.20 | 106.60 | 107.60 | 107.60 | 6,993 |
16 Apr 2024 | 108.40 | 108.40 | 106.60 | 106.80 | 106.80 | 13,965 |
15 Apr 2024 | 108.00 | 109.00 | 107.20 | 108.80 | 108.80 | 26,028 |
12 Apr 2024 | 108.80 | 109.40 | 108.00 | 108.40 | 108.40 | 16,901 |
11 Apr 2024 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | 25,901 |
10 Apr 2024 | 108.60 | 109.20 | 107.80 | 109.20 | 109.20 | 15,501 |
09 Apr 2024 | 108.60 | 108.80 | 107.80 | 108.20 | 108.20 | 12,217 |
08 Apr 2024 | 107.60 | 108.80 | 107.20 | 108.80 | 108.80 | 14,803 |
05 Apr 2024 | 106.80 | 107.20 | 106.20 | 107.20 | 107.20 | 13,175 |
04 Apr 2024 | 107.60 | 108.00 | 106.20 | 106.80 | 106.80 | 24,917 |
03 Apr 2024 | 106.40 | 107.60 | 106.40 | 107.60 | 107.60 | 27,203 |
02 Apr 2024 | 106.40 | 108.00 | 106.20 | 107.00 | 107.00 | 33,624 |
28 Mar 2024 | 106.20 | 106.40 | 105.60 | 105.80 | 105.80 | 20,895 |
27 Mar 2024 | 105.80 | 106.60 | 105.60 | 106.20 | 106.20 | 6,777 |
26 Mar 2024 | 105.40 | 106.40 | 105.00 | 106.20 | 106.20 | 12,034 |
25 Mar 2024 | 104.60 | 105.80 | 104.60 | 105.80 | 105.80 | 13,918 |
22 Mar 2024 | 104.40 | 105.40 | 104.40 | 104.60 | 104.60 | 15,466 |
21 Mar 2024 | 105.40 | 105.60 | 104.40 | 105.00 | 105.00 | 29,691 |
20 Mar 2024 | 105.00 | 106.40 | 104.60 | 105.00 | 105.00 | 25,675 |
19 Mar 2024 | 103.40 | 105.40 | 103.40 | 105.40 | 105.40 | 16,666 |
18 Mar 2024 | 104.20 | 104.80 | 103.00 | 103.80 | 103.80 | 23,724 |
15 Mar 2024 | 104.20 | 104.40 | 103.40 | 104.20 | 104.20 | 20,145 |
14 Mar 2024 | 105.00 | 105.20 | 103.60 | 104.00 | 104.00 | 24,519 |
13 Mar 2024 | 105.20 | 105.20 | 104.40 | 104.80 | 104.80 | 14,118 |
12 Mar 2024 | 104.20 | 105.20 | 104.20 | 105.00 | 105.00 | 16,016 |
11 Mar 2024 | 103.40 | 104.20 | 103.00 | 104.20 | 104.20 | 12,674 |
08 Mar 2024 | 104.20 | 104.60 | 103.40 | 104.00 | 104.00 | 11,663 |
07 Mar 2024 | 104.00 | 104.80 | 103.60 | 103.80 | 103.80 | 11,901 |
06 Mar 2024 | 103.80 | 104.00 | 103.20 | 104.00 | 104.00 | 13,712 |
05 Mar 2024 | 103.00 | 104.00 | 102.60 | 103.80 | 103.80 | 14,430 |
04 Mar 2024 | 103.00 | 104.00 | 102.80 | 103.40 | 103.40 | 13,677 |
01 Mar 2024 | 102.80 | 103.60 | 102.00 | 102.60 | 102.60 | 18,656 |
29 Feb 2024 | 103.60 | 104.00 | 102.40 | 102.60 | 102.60 | 24,199 |
28 Feb 2024 | 103.40 | 104.40 | 103.00 | 104.00 | 104.00 | 21,737 |
27 Feb 2024 | 101.00 | 103.20 | 101.00 | 103.20 | 103.20 | 28,472 |
26 Feb 2024 | 102.00 | 102.60 | 101.00 | 101.40 | 101.40 | 134,241 |
23 Feb 2024 | 103.00 | 103.60 | 101.60 | 102.00 | 102.00 | 62,284 |
22 Feb 2024 | 102.20 | 102.60 | 101.20 | 102.40 | 102.40 | 23,703 |
21 Feb 2024 | 102.00 | 102.40 | 101.00 | 101.60 | 101.60 | 27,184 |
20 Feb 2024 | 101.60 | 102.40 | 101.40 | 102.00 | 102.00 | 24,054 |
19 Feb 2024 | 102.40 | 102.60 | 101.60 | 101.80 | 101.80 | 12,043 |
16 Feb 2024 | 102.80 | 102.80 | 101.60 | 102.00 | 102.00 | 13,227 |
15 Feb 2024 | 101.60 | 102.40 | 100.60 | 102.40 | 102.40 | 14,659 |
14 Feb 2024 | 102.00 | 102.40 | 101.40 | 101.40 | 101.40 | 7,866 |
13 Feb 2024 | 102.40 | 102.40 | 101.40 | 101.60 | 101.60 | 17,642 |
12 Feb 2024 | 102.20 | 102.40 | 101.40 | 102.00 | 102.00 | 11,680 |
09 Feb 2024 | 102.00 | 102.80 | 100.80 | 101.60 | 101.60 | 24,899 |
08 Feb 2024 | 103.40 | 104.00 | 102.00 | 102.40 | 102.40 | 20,380 |
07 Feb 2024 | 102.80 | 103.20 | 102.20 | 103.00 | 103.00 | 17,712 |
06 Feb 2024 | 104.60 | 105.00 | 103.00 | 103.00 | 103.00 | 21,139 |
05 Feb 2024 | 105.40 | 105.60 | 104.20 | 104.60 | 104.60 | 17,312 |
02 Feb 2024 | 105.20 | 106.60 | 104.80 | 105.00 | 105.00 | 24,473 |
01 Feb 2024 | 103.20 | 105.80 | 103.00 | 104.80 | 104.80 | 34,175 |
31 Jan 2024 | 103.60 | 104.20 | 102.60 | 103.40 | 103.40 | 35,586 |
30 Jan 2024 | 103.40 | 103.40 | 102.40 | 103.00 | 103.00 | 9,719 |
29 Jan 2024 | 103.60 | 103.60 | 102.60 | 103.40 | 103.40 | 9,857 |
26 Jan 2024 | 102.60 | 103.60 | 102.40 | 103.60 | 103.60 | 23,508 |
25 Jan 2024 | 102.00 | 102.80 | 101.20 | 102.80 | 102.80 | 17,545 |
24 Jan 2024 | 101.40 | 102.00 | 101.00 | 101.60 | 101.60 | 10,477 |
23 Jan 2024 | 102.00 | 102.20 | 101.00 | 101.80 | 101.80 | 10,831 |
22 Jan 2024 | 101.60 | 102.20 | 100.20 | 101.80 | 101.80 | 16,528 |
19 Jan 2024 | 101.00 | 102.40 | 100.80 | 101.60 | 101.60 | 23,250 |
18 Jan 2024 | 98.80 | 101.40 | 98.00 | 100.40 | 100.40 | 26,733 |
17 Jan 2024 | 97.50 | 97.70 | 96.60 | 97.70 | 97.70 | 17,313 |
16 Jan 2024 | 98.00 | 98.00 | 96.80 | 97.70 | 97.70 | 6,669 |
15 Jan 2024 | 97.60 | 97.90 | 97.10 | 97.70 | 97.70 | 6,944 |
12 Jan 2024 | 96.00 | 98.00 | 96.00 | 97.60 | 97.60 | 6,871 |
11 Jan 2024 | 96.90 | 97.50 | 96.10 | 97.20 | 97.20 | 12,731 |
10 Jan 2024 | 96.20 | 96.80 | 96.00 | 96.80 | 96.80 | 7,842 |
09 Jan 2024 | 96.10 | 96.90 | 95.90 | 96.90 | 96.90 | 13,446 |
08 Jan 2024 | 96.50 | 96.80 | 96.10 | 96.40 | 96.40 | 8,477 |
05 Jan 2024 | 96.70 | 97.20 | 95.80 | 96.50 | 96.50 | 15,810 |
04 Jan 2024 | 96.70 | 97.30 | 95.80 | 97.30 | 97.30 | 15,942 |
03 Jan 2024 | 95.30 | 96.20 | 95.30 | 96.10 | 96.10 | 11,988 |
29 Dec 2023 | 95.30 | 95.70 | 95.00 | 95.40 | 95.40 | 11,052 |
28 Dec 2023 | 95.00 | 95.40 | 94.80 | 95.00 | 95.00 | 14,373 |
27 Dec 2023 | 94.80 | 95.00 | 94.30 | 94.80 | 94.80 | 7,377 |
22 Dec 2023 | 94.80 | 94.80 | 94.10 | 94.80 | 94.80 | 7,511 |
21 Dec 2023 | 94.90 | 94.90 | 94.10 | 94.30 | 94.30 | 6,594 |
20 Dec 2023 | 94.70 | 94.90 | 94.00 | 94.70 | 94.70 | 13,227 |
19 Dec 2023 | 94.70 | 94.70 | 93.50 | 94.10 | 94.10 | 18,179 |
18 Dec 2023 | 94.00 | 94.20 | 93.40 | 93.80 | 93.80 | 11,525 |
15 Dec 2023 | 94.10 | 94.60 | 93.60 | 93.90 | 93.90 | 18,728 |
14 Dec 2023 | 94.30 | 94.70 | 93.50 | 93.90 | 93.90 | 18,213 |
13 Dec 2023 | 93.60 | 94.40 | 93.40 | 93.50 | 93.50 | 12,160 |
12 Dec 2023 | 93.90 | 94.30 | 93.20 | 93.30 | 93.30 | 20,474 |
11 Dec 2023 | 94.80 | 95.50 | 93.20 | 93.60 | 93.60 | 17,865 |
08 Dec 2023 | 94.00 | 94.80 | 92.90 | 94.50 | 94.50 | 19,541 |
07 Dec 2023 | 93.20 | 93.60 | 92.80 | 93.00 | 93.00 | 18,438 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |