Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 123.83 | 126.40 | 122.13 | 124.41 | 124.41 | 14,490 |
02 May 2024 | 112.63 | 121.73 | 113.50 | 119.10 | 119.10 | 31,214 |
01 May 2024 | 110.01 | 112.72 | 109.04 | 110.31 | 110.31 | 5,427 |
30 Apr 2024 | 111.97 | 113.19 | 109.55 | 111.51 | 111.51 | 20,679 |
29 Apr 2024 | 108.06 | 112.30 | 108.20 | 111.22 | 111.22 | 8,994 |
26 Apr 2024 | 106.07 | 108.10 | 105.62 | 107.87 | 107.87 | 3,874 |
25 Apr 2024 | 109.39 | 107.75 | 103.66 | 106.01 | 106.01 | 11,150 |
24 Apr 2024 | 107.63 | 111.10 | 106.71 | 108.38 | 108.38 | 6,271 |
23 Apr 2024 | 105.14 | 107.98 | 103.30 | 107.75 | 107.75 | 2,930 |
22 Apr 2024 | 101.82 | 105.34 | 99.40 | 104.89 | 104.89 | 57,134 |
19 Apr 2024 | 100.92 | 103.50 | 100.69 | 100.69 | 100.69 | 5,677 |
18 Apr 2024 | 103.83 | 103.37 | 100.00 | 102.51 | 102.51 | 4,527 |
17 Apr 2024 | 103.28 | 105.14 | 102.40 | 103.42 | 103.42 | 3,728 |
16 Apr 2024 | 103.30 | 105.94 | 101.39 | 105.20 | 105.20 | 6,981 |
15 Apr 2024 | 104.90 | 105.66 | 102.31 | 103.25 | 103.25 | 5,021 |
12 Apr 2024 | 107.09 | 107.80 | 105.10 | 105.47 | 105.47 | 3,624 |
11 Apr 2024 | 106.99 | 108.33 | 103.84 | 107.64 | 107.64 | 7,856 |
10 Apr 2024 | 111.61 | 112.99 | 105.93 | 107.17 | 107.17 | 6,364 |
09 Apr 2024 | 104.57 | 115.80 | 105.09 | 111.46 | 111.46 | 177,934 |
08 Apr 2024 | 102.89 | 104.71 | 101.18 | 104.19 | 104.19 | 156,481 |
05 Apr 2024 | 102.15 | 103.72 | 101.11 | 103.44 | 103.44 | 2,800 |
04 Apr 2024 | 101.00 | 105.46 | 102.00 | 105.11 | 105.11 | 6,271 |
03 Apr 2024 | 104.20 | 104.10 | 97.14 | 100.75 | 100.75 | 12,815 |
02 Apr 2024 | 106.11 | 105.62 | 103.56 | 104.35 | 104.35 | 7,235 |
28 Mar 2024 | 110.56 | 111.64 | 106.49 | 106.77 | 106.77 | 9,371 |
27 Mar 2024 | 107.65 | 111.10 | 105.05 | 110.74 | 110.74 | 12,411 |
26 Mar 2024 | 110.19 | 112.00 | 107.14 | 107.43 | 107.43 | 7,622 |
25 Mar 2024 | 105.23 | 110.14 | 106.00 | 109.95 | 109.95 | 20,421 |
22 Mar 2024 | 104.28 | 105.86 | 103.34 | 105.42 | 105.42 | 1,987 |
21 Mar 2024 | 102.50 | 106.26 | 102.77 | 104.97 | 104.97 | 5,795 |
20 Mar 2024 | 107.61 | 103.62 | 100.32 | 103.12 | 103.12 | 5,931 |
19 Mar 2024 | 104.02 | 105.50 | 102.64 | 104.86 | 104.86 | 4,830 |
18 Mar 2024 | 104.59 | 107.58 | 103.70 | 104.40 | 104.40 | 6,964 |
15 Mar 2024 | 102.87 | 104.81 | 100.96 | 101.31 | 101.31 | 12,189 |
14 Mar 2024 | 108.77 | 107.00 | 101.94 | 101.97 | 101.97 | 10,834 |
13 Mar 2024 | 110.99 | 112.59 | 106.45 | 106.90 | 106.90 | 11,494 |
12 Mar 2024 | 112.61 | 113.45 | 110.01 | 110.96 | 110.96 | 9,932 |
11 Mar 2024 | 102.00 | 114.25 | 102.90 | 113.46 | 113.46 | 32,891 |
08 Mar 2024 | 98.82 | 101.25 | 98.66 | 101.00 | 101.00 | 7,632 |
07 Mar 2024 | 97.43 | 99.78 | 96.67 | 99.10 | 99.10 | 7,841 |
06 Mar 2024 | 95.43 | 98.18 | 95.69 | 97.33 | 97.33 | 6,893 |
05 Mar 2024 | 95.30 | 96.17 | 93.37 | 94.70 | 94.70 | 6,302 |
04 Mar 2024 | 95.51 | 95.39 | 92.71 | 94.83 | 94.83 | 10,540 |
01 Mar 2024 | 93.17 | 96.85 | 92.08 | 95.25 | 95.25 | 12,709 |
29 Feb 2024 | 97.26 | 97.48 | 93.49 | 93.98 | 93.98 | 145,596 |
28 Feb 2024 | 95.89 | 99.27 | 94.28 | 96.38 | 96.38 | 19,630 |
27 Feb 2024 | 94.00 | 97.44 | 92.61 | 97.32 | 97.32 | 8,646 |
26 Feb 2024 | 95.22 | 96.09 | 91.50 | 92.33 | 92.33 | 23,202 |
23 Feb 2024 | 99.31 | 100.50 | 95.76 | 95.99 | 95.99 | 19,968 |
22 Feb 2024 | 88.28 | 101.62 | 91.46 | 100.62 | 100.62 | 37,995 |
21 Feb 2024 | 86.81 | 88.50 | 85.79 | 85.88 | 85.88 | 5,185 |
20 Feb 2024 | 87.47 | 89.53 | 86.71 | 86.71 | 86.71 | 5,174 |
19 Feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
16 Feb 2024 | 91.50 | 91.14 | 88.01 | 90.29 | 90.29 | 13,612 |
15 Feb 2024 | 85.85 | 92.01 | 84.84 | 90.83 | 90.83 | 10,224 |
14 Feb 2024 | 85.70 | 86.60 | 84.29 | 85.14 | 85.14 | 4,734 |
13 Feb 2024 | 89.00 | 89.30 | 84.69 | 85.21 | 85.21 | 11,953 |
12 Feb 2024 | 87.63 | 88.70 | 85.71 | 88.32 | 88.32 | 11,640 |
09 Feb 2024 | 93.01 | 93.36 | 86.44 | 88.00 | 88.00 | 21,480 |
08 Feb 2024 | 99.22 | 99.00 | 96.38 | 97.19 | 97.19 | 2,844 |
07 Feb 2024 | 99.85 | 100.25 | 97.91 | 99.45 | 99.45 | 3,556 |
06 Feb 2024 | 96.04 | 99.49 | 95.37 | 98.88 | 98.88 | 5,799 |
05 Feb 2024 | 97.28 | 96.77 | 94.20 | 95.97 | 95.97 | 7,555 |
02 Feb 2024 | 99.03 | 97.67 | 95.36 | 96.98 | 96.98 | 7,619 |
01 Feb 2024 | 101.86 | 101.00 | 97.31 | 98.47 | 98.47 | 24,425 |
31 Jan 2024 | 102.50 | 103.37 | 100.60 | 101.95 | 101.95 | 4,749 |
30 Jan 2024 | 104.10 | 103.82 | 101.94 | 102.60 | 102.60 | 5,077 |
29 Jan 2024 | 102.00 | 105.79 | 100.11 | 104.69 | 104.69 | 6,598 |
26 Jan 2024 | 103.28 | 103.82 | 101.12 | 102.28 | 102.28 | 3,817 |
25 Jan 2024 | 101.21 | 103.77 | 101.09 | 102.70 | 102.70 | 7,737 |
24 Jan 2024 | 102.91 | 104.20 | 101.38 | 101.92 | 101.92 | 8,127 |
23 Jan 2024 | 99.69 | 101.38 | 99.55 | 101.17 | 101.17 | 9,365 |
22 Jan 2024 | 99.82 | 102.97 | 98.68 | 99.93 | 99.93 | 7,269 |
19 Jan 2024 | 99.15 | 100.43 | 97.11 | 99.68 | 99.68 | 14,839 |
18 Jan 2024 | 100.14 | 100.01 | 96.79 | 98.91 | 98.91 | 8,516 |
17 Jan 2024 | 100.47 | 101.39 | 97.66 | 98.75 | 98.75 | 13,096 |
16 Jan 2024 | 105.37 | 105.00 | 97.87 | 100.66 | 100.66 | 19,883 |
15 Jan 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
12 Jan 2024 | 107.11 | 110.75 | 105.80 | 107.09 | 107.09 | 21,392 |
11 Jan 2024 | 109.90 | 108.61 | 105.56 | 107.05 | 107.05 | 8,143 |
10 Jan 2024 | 110.62 | 110.00 | 106.74 | 108.58 | 108.58 | 26,932 |
09 Jan 2024 | 114.76 | 114.83 | 109.61 | 110.07 | 110.07 | 19,782 |
08 Jan 2024 | 111.46 | 115.33 | 109.03 | 115.33 | 115.33 | 28,405 |
05 Jan 2024 | 108.63 | 115.80 | 106.90 | 112.32 | 112.32 | 44,338 |
04 Jan 2024 | 109.14 | 109.01 | 105.65 | 108.55 | 108.55 | 33,985 |
03 Jan 2024 | 114.05 | 113.89 | 107.58 | 110.93 | 110.93 | 57,571 |
02 Jan 2024 | 99.44 | 115.67 | 98.92 | 113.02 | 113.02 | 62,795 |
29 Dec 2023 | 98.64 | 100.79 | 98.11 | 99.50 | 99.50 | 7,332 |
28 Dec 2023 | 101.04 | 102.94 | 98.63 | 98.63 | 98.63 | 14,706 |
27 Dec 2023 | 97.10 | 100.39 | 97.45 | 99.76 | 99.76 | 10,094 |
22 Dec 2023 | 90.85 | 96.45 | 91.80 | 91.20 | 91.20 | 14,192 |
21 Dec 2023 | 88.08 | 92.36 | 86.68 | 91.17 | 91.17 | 13,428 |
20 Dec 2023 | 88.67 | 90.04 | 87.10 | 89.83 | 89.83 | 11,074 |
19 Dec 2023 | 85.10 | 89.00 | 84.91 | 88.07 | 88.07 | 10,746 |
18 Dec 2023 | 85.20 | 86.68 | 83.64 | 84.96 | 84.96 | 8,642 |
15 Dec 2023 | 86.21 | 89.48 | 85.85 | 86.20 | 86.20 | 28,537 |
14 Dec 2023 | 78.71 | 94.90 | 78.60 | 84.34 | 84.34 | 105,177 |
13 Dec 2023 | 78.10 | 76.88 | 73.36 | 74.47 | 74.47 | 8,565 |
12 Dec 2023 | 81.76 | 81.24 | 76.45 | 78.03 | 78.03 | 15,816 |
11 Dec 2023 | 80.93 | 82.49 | 79.77 | 82.46 | 82.46 | 6,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |