Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 106.15 | 107.20 | 104.80 | 104.80 | 104.80 | 3,323 |
04 Jun 2024 | 104.00 | 105.80 | 104.10 | 105.80 | 105.80 | 3,822 |
03 Jun 2024 | 107.35 | 107.30 | 103.20 | 104.90 | 104.90 | 10,711 |
31 May 2024 | 104.40 | 106.70 | 103.30 | 106.70 | 106.70 | 1,802 |
30 May 2024 | 99.65 | 104.40 | 101.00 | 104.20 | 104.20 | 7,039 |
29 May 2024 | 103.65 | 103.10 | 100.20 | 103.10 | 103.10 | 1,002 |
28 May 2024 | 103.15 | 105.00 | 103.30 | 103.80 | 103.80 | 4,400 |
24 May 2024 | 103.65 | 104.30 | 102.30 | 104.50 | 104.50 | 1,368 |
23 May 2024 | 107.05 | 107.40 | 104.80 | 107.40 | 107.40 | 309,165 |
22 May 2024 | 103.05 | 107.00 | 101.70 | 105.39 | 105.39 | 70,627 |
21 May 2024 | 102.55 | 102.90 | 101.80 | 101.90 | 101.90 | 347,955 |
20 May 2024 | 103.25 | 103.70 | 102.00 | 102.40 | 102.40 | 10,135 |
17 May 2024 | 103.65 | 104.20 | 102.90 | 103.30 | 103.30 | 8,192 |
16 May 2024 | 108.30 | 108.30 | 105.90 | 105.90 | 105.90 | 1,085 |
15 May 2024 | 104.30 | 109.30 | 105.50 | 107.50 | 107.50 | 4,683 |
14 May 2024 | 103.45 | 104.40 | 102.40 | 103.03 | 103.03 | 2,750 |
13 May 2024 | 101.60 | 103.90 | 102.00 | 103.65 | 103.65 | 81,015 |
10 May 2024 | 103.85 | 104.00 | 102.50 | 103.03 | 103.03 | 6,433 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 100.43 | 103.10 | 102.30 | 102.40 | 102.40 | 3,548 |
07 May 2024 | 98.75 | 102.70 | 101.30 | 101.50 | 101.50 | 1,175 |
03 May 2024 | 97.22 | 98.25 | 95.50 | 97.38 | 97.38 | 1,091 |
02 May 2024 | 96.60 | 97.50 | 95.55 | 96.30 | 96.30 | 3,345 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 92.65 | 96.75 | 94.75 | 96.63 | 96.63 | 22,377 |
29 Apr 2024 | 91.28 | 94.25 | 91.65 | 93.95 | 93.95 | 1,026 |
26 Apr 2024 | 88.15 | 91.65 | 89.05 | 90.80 | 90.80 | 23,190 |
25 Apr 2024 | 89.57 | 91.00 | 87.75 | 87.85 | 87.85 | 357,956 |
24 Apr 2024 | 96.45 | 95.05 | 90.20 | 95.05 | 95.05 | 11,773 |
23 Apr 2024 | 97.03 | 98.85 | 94.00 | 95.80 | 95.80 | 11,535 |
22 Apr 2024 | 97.88 | 100.70 | 95.90 | 97.05 | 97.05 | 38,560 |
19 Apr 2024 | 96.20 | 97.40 | 96.15 | 96.60 | 96.60 | 2,216 |
18 Apr 2024 | 95.78 | 97.70 | 95.55 | 97.40 | 97.40 | 149,953 |
17 Apr 2024 | 96.45 | 96.25 | 95.65 | 95.70 | 95.70 | 8,546 |
16 Apr 2024 | 96.70 | 97.55 | 95.24 | 96.79 | 96.79 | 20,250 |
15 Apr 2024 | 95.28 | 97.75 | 95.95 | 97.00 | 97.00 | 4,390 |
12 Apr 2024 | 97.80 | 98.70 | 93.95 | 96.20 | 96.20 | 273,397 |
11 Apr 2024 | 94.80 | 96.15 | 93.30 | 95.70 | 95.70 | 26,147 |
10 Apr 2024 | 99.15 | 99.25 | 94.65 | 95.40 | 95.40 | 25,902 |
09 Apr 2024 | 98.68 | 99.50 | 97.80 | 98.55 | 98.55 | 10,522 |
08 Apr 2024 | 96.55 | 99.15 | 96.65 | 98.95 | 98.95 | 21,241 |
05 Apr 2024 | 97.90 | 98.90 | 96.90 | 96.95 | 96.95 | 16,431 |
04 Apr 2024 | 101.80 | 102.10 | 99.24 | 102.10 | 102.10 | 18,588 |
03 Apr 2024 | 102.45 | 102.10 | 100.90 | 102.10 | 102.10 | 34,546 |
02 Apr 2024 | 104.80 | 105.40 | 101.70 | 101.90 | 101.90 | 9,691 |
28 Mar 2024 | 104.00 | 106.30 | 104.20 | 105.60 | 105.60 | 6,567 |
27 Mar 2024 | 100.72 | 104.20 | 100.90 | 104.10 | 104.10 | 9,528 |
26 Mar 2024 | 101.50 | 101.20 | 100.20 | 100.93 | 100.93 | 5,366 |
25 Mar 2024 | 100.10 | 101.90 | 99.40 | 99.40 | 99.40 | 21,655 |
22 Mar 2024 | 99.75 | 101.50 | 99.65 | 100.30 | 100.30 | 20,941 |
21 Mar 2024 | 100.00 | 100.40 | 98.67 | 100.05 | 100.05 | 48,347 |
20 Mar 2024 | 97.43 | 97.61 | 95.70 | 97.59 | 97.59 | 17,237 |
19 Mar 2024 | 96.20 | 97.76 | 95.60 | 97.09 | 97.09 | 8,235 |
18 Mar 2024 | 95.13 | 96.90 | 94.15 | 95.64 | 95.64 | 742,264 |
15 Mar 2024 | 94.30 | 95.65 | 94.15 | 95.04 | 95.04 | 33,558 |
14 Mar 2024 | 94.50 | 97.50 | 95.25 | 96.18 | 96.18 | 26,198 |
13 Mar 2024 | 94.50 | 95.50 | 94.00 | 94.98 | 94.98 | 70,557 |
12 Mar 2024 | 95.72 | 96.10 | 93.96 | 93.96 | 93.96 | 11,331 |
11 Mar 2024 | 93.93 | 95.60 | 94.35 | 95.29 | 95.29 | 35,372 |
08 Mar 2024 | 89.38 | 94.41 | 89.30 | 94.41 | 94.41 | 11,578 |
07 Mar 2024 | 86.05 | 89.91 | 85.75 | 86.55 | 86.55 | 11,212 |
06 Mar 2024 | 86.95 | 89.95 | 87.44 | 89.35 | 89.35 | 39,635 |
05 Mar 2024 | 89.38 | 89.65 | 87.40 | 87.56 | 87.56 | 31,134 |
04 Mar 2024 | 90.80 | 91.05 | 88.70 | 89.57 | 89.57 | 39,468 |
01 Mar 2024 | 88.35 | 91.06 | 87.60 | 88.53 | 88.53 | 20,848 |
29 Feb 2024 | 87.03 | 89.05 | 87.00 | 88.08 | 88.08 | 31,509 |
28 Feb 2024 | 87.22 | 87.50 | 85.55 | 86.38 | 86.38 | 78,145 |
27 Feb 2024 | 85.63 | 87.90 | 85.50 | 87.15 | 87.15 | 15,786 |
26 Feb 2024 | 84.15 | 85.75 | 83.65 | 85.19 | 85.19 | 27,243 |
23 Feb 2024 | 82.80 | 85.25 | 83.22 | 84.05 | 84.05 | 66,307 |
22 Feb 2024 | 83.32 | 85.29 | 82.15 | 83.49 | 83.49 | 37,685 |
21 Feb 2024 | 89.22 | 87.50 | 80.19 | 83.00 | 83.00 | 57,331 |
20 Feb 2024 | 90.00 | 90.40 | 88.30 | 88.35 | 88.35 | 18,195 |
19 Feb 2024 | 89.82 | 91.60 | 89.20 | 90.95 | 90.95 | 11,642 |
16 Feb 2024 | 90.85 | 91.10 | 89.74 | 90.32 | 90.32 | 11,142 |
15 Feb 2024 | 89.63 | 91.50 | 88.75 | 91.14 | 91.14 | 104,693 |
14 Feb 2024 | 87.82 | 88.78 | 87.50 | 88.23 | 88.23 | 15,089 |
13 Feb 2024 | 91.03 | 90.95 | 87.20 | 89.41 | 89.41 | 16,284 |
12 Feb 2024 | 87.78 | 91.15 | 88.05 | 90.39 | 90.39 | 12,693 |
09 Feb 2024 | 90.20 | 90.40 | 87.90 | 89.61 | 89.61 | 10,669 |
08 Feb 2024 | 90.85 | 92.15 | 90.00 | 91.12 | 91.12 | 21,701 |
07 Feb 2024 | 92.70 | 92.65 | 91.00 | 92.25 | 92.25 | 10,373 |
06 Feb 2024 | 92.00 | 93.21 | 90.35 | 93.19 | 93.19 | 16,431 |
05 Feb 2024 | 91.72 | 94.70 | 92.30 | 93.66 | 93.66 | 19,371 |
02 Feb 2024 | 94.40 | 95.25 | 92.35 | 94.05 | 94.05 | 19,832 |
01 Feb 2024 | 93.38 | 95.65 | 91.55 | 94.30 | 94.30 | 8,659 |
31 Jan 2024 | 92.15 | 94.95 | 91.40 | 91.40 | 91.40 | 88,711 |
30 Jan 2024 | 93.47 | 95.25 | 94.05 | 94.46 | 94.46 | 4,355 |
29 Jan 2024 | 91.07 | 94.45 | 90.65 | 93.69 | 93.69 | 91,933 |
26 Jan 2024 | 88.55 | 91.99 | 87.90 | 90.95 | 90.95 | 15,243 |
25 Jan 2024 | 86.05 | 89.95 | 85.86 | 87.41 | 87.41 | 24,285 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 85.38 | 84.35 | 83.05 | 83.78 | 83.78 | 12,416 |
22 Jan 2024 | 85.13 | 85.61 | 82.60 | 83.91 | 83.91 | 10,717 |
19 Jan 2024 | 85.18 | 85.71 | 82.55 | 82.91 | 82.91 | 16,163 |
18 Jan 2024 | 86.50 | 85.15 | 82.85 | 84.74 | 84.74 | 17,543 |
17 Jan 2024 | 81.78 | 83.20 | 81.80 | 82.31 | 82.31 | 21,807 |
16 Jan 2024 | 84.25 | 85.60 | 81.70 | 82.64 | 82.64 | 734,547 |
15 Jan 2024 | 87.78 | 87.60 | 84.90 | 85.35 | 85.35 | 10,305 |
12 Jan 2024 | 84.40 | 87.80 | 85.20 | 86.05 | 86.05 | 54,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |