Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 102.50 | 104.40 | 101.80 | 101.80 | 101.80 | 162 |
24 Apr 2024 | 104.55 | 104.80 | 103.50 | 103.70 | 103.70 | 24,114 |
23 Apr 2024 | 104.10 | 104.50 | 103.70 | 104.50 | 104.50 | 7,145 |
22 Apr 2024 | 105.60 | 105.50 | 103.20 | 103.50 | 103.50 | 8,895 |
19 Apr 2024 | 105.15 | 106.50 | 104.30 | 104.60 | 104.60 | 41,996 |
18 Apr 2024 | 104.05 | 106.90 | 103.60 | 106.80 | 106.80 | 34,556 |
17 Apr 2024 | 101.20 | 104.90 | 100.20 | 104.10 | 104.10 | 59,099 |
16 Apr 2024 | 101.10 | 102.00 | 100.30 | 101.90 | 101.90 | 6,075 |
15 Apr 2024 | 102.15 | 103.50 | 101.80 | 101.80 | 101.80 | 74,053 |
12 Apr 2024 | 102.85 | 104.30 | 102.90 | 104.05 | 104.05 | 64,710 |
11 Apr 2024 | 101.50 | 102.60 | 100.60 | 102.05 | 102.05 | 6,477 |
10 Apr 2024 | 102.15 | 102.70 | 101.00 | 101.80 | 101.80 | 121,015 |
09 Apr 2024 | 103.90 | 104.20 | 102.60 | 102.85 | 102.85 | 1,894 |
08 Apr 2024 | 103.75 | 104.70 | 102.40 | 104.55 | 104.55 | 12,031 |
05 Apr 2024 | 104.55 | 104.90 | 102.50 | 103.00 | 103.00 | 5,540 |
04 Apr 2024 | 105.80 | 106.20 | 104.50 | 105.25 | 105.25 | 9,606 |
03 Apr 2024 | 106.10 | 107.00 | 104.10 | 106.30 | 106.30 | 12,488 |
02 Apr 2024 | 107.20 | 107.70 | 106.09 | 106.50 | 106.50 | 20,817 |
28 Mar 2024 | 110.45 | 110.80 | 105.60 | 107.40 | 107.40 | 19,308 |
27 Mar 2024 | 110.05 | 111.90 | 109.10 | 111.05 | 111.05 | 10,199 |
26 Mar 2024 | 106.95 | 110.00 | 106.50 | 109.55 | 109.55 | 12,842 |
25 Mar 2024 | 107.05 | 108.30 | 106.10 | 108.10 | 108.10 | 10,736 |
22 Mar 2024 | 106.60 | 107.50 | 106.00 | 107.55 | 107.55 | 7,014 |
21 Mar 2024 | 107.25 | 107.50 | 106.40 | 106.90 | 106.90 | 4,358 |
20 Mar 2024 | 107.05 | 107.30 | 105.50 | 105.20 | 105.20 | 5,274 |
19 Mar 2024 | 106.65 | 107.20 | 105.40 | 107.10 | 107.10 | 6,029 |
18 Mar 2024 | 106.45 | 107.50 | 106.30 | 107.10 | 107.10 | 37,458 |
15 Mar 2024 | 107.60 | 109.00 | 105.90 | 106.00 | 106.00 | 16,371 |
14 Mar 2024 | 105.25 | 107.10 | 101.60 | 107.05 | 107.05 | 31,243 |
13 Mar 2024 | 103.65 | 105.50 | 103.50 | 104.85 | 104.85 | 101,267 |
12 Mar 2024 | 104.40 | 105.00 | 102.60 | 103.50 | 103.50 | 5,092 |
11 Mar 2024 | 102.30 | 105.00 | 101.30 | 104.25 | 104.25 | 7,252 |
08 Mar 2024 | 105.70 | 106.20 | 103.40 | 104.50 | 104.50 | 48,978 |
07 Mar 2024 | 102.60 | 106.70 | 101.20 | 106.40 | 106.40 | 18,396 |
06 Mar 2024 | 104.55 | 105.20 | 101.80 | 103.50 | 103.50 | 91,121 |
05 Mar 2024 | 107.45 | 108.30 | 105.00 | 105.30 | 105.30 | 6,634 |
04 Mar 2024 | 109.85 | 110.00 | 107.30 | 107.35 | 107.35 | 6,577 |
01 Mar 2024 | 110.20 | 111.10 | 105.30 | 110.25 | 110.25 | 38,613 |
29 Feb 2024 | 107.30 | 110.00 | 106.50 | 109.45 | 109.45 | 21,377 |
28 Feb 2024 | 106.50 | 107.60 | 106.50 | 107.50 | 107.50 | 6,125 |
27 Feb 2024 | 105.30 | 107.00 | 103.70 | 106.85 | 106.85 | 20,815 |
26 Feb 2024 | 104.45 | 106.40 | 104.00 | 104.50 | 104.50 | 14,626 |
23 Feb 2024 | 103.55 | 105.50 | 103.30 | 104.90 | 104.90 | 9,899 |
22 Feb 2024 | 99.70 | 103.60 | 99.45 | 103.45 | 103.45 | 101,573 |
21 Feb 2024 | 98.22 | 100.70 | 98.10 | 98.82 | 98.82 | 3,716 |
20 Feb 2024 | 99.05 | 99.95 | 98.65 | 99.07 | 99.07 | 9,021 |
19 Feb 2024 | 99.90 | 101.20 | 98.95 | 100.03 | 100.03 | 56,672 |
16 Feb 2024 | 102.80 | 103.10 | 99.70 | 100.55 | 100.55 | 6,391 |
15 Feb 2024 | 100.45 | 102.60 | 98.20 | 102.25 | 102.25 | 9,403 |
14 Feb 2024 | 98.65 | 99.90 | 98.60 | 99.45 | 99.45 | 18,629 |
13 Feb 2024 | 98.95 | 99.80 | 96.75 | 99.22 | 99.22 | 44,912 |
12 Feb 2024 | 99.43 | 99.95 | 98.55 | 98.88 | 98.88 | 53,612 |
09 Feb 2024 | 98.40 | 99.35 | 97.70 | 99.35 | 99.35 | 6,682 |
08 Feb 2024 | 99.25 | 100.60 | 98.50 | 99.65 | 99.65 | 6,036 |
07 Feb 2024 | 100.85 | 102.00 | 99.45 | 99.82 | 99.82 | 18,489 |
06 Feb 2024 | 101.55 | 102.20 | 100.60 | 101.60 | 101.60 | 5,944 |
05 Feb 2024 | 101.65 | 102.70 | 100.80 | 100.70 | 100.70 | 13,085 |
02 Feb 2024 | 99.85 | 101.50 | 99.75 | 101.10 | 101.10 | 8,953 |
01 Feb 2024 | 99.43 | 100.40 | 98.85 | 98.93 | 98.93 | 11,565 |
31 Jan 2024 | 100.45 | 101.50 | 99.35 | 99.53 | 99.53 | 10,119 |
30 Jan 2024 | 99.45 | 102.20 | 98.80 | 101.25 | 101.25 | 57,382 |
29 Jan 2024 | 109.70 | 110.30 | 95.50 | 99.40 | 99.40 | 45,203 |
26 Jan 2024 | 109.55 | 110.90 | 109.20 | 109.40 | 109.40 | 23,346 |
25 Jan 2024 | 110.70 | 111.30 | 109.69 | 109.90 | 109.90 | 11,669 |
24 Jan 2024 | 109.20 | 110.90 | 107.70 | 110.35 | 110.35 | 6,036 |
23 Jan 2024 | 107.45 | 108.70 | 106.40 | 108.50 | 108.50 | 41,028 |
22 Jan 2024 | 107.75 | 108.50 | 106.80 | 107.25 | 107.25 | 6,505 |
19 Jan 2024 | 107.95 | 108.10 | 106.80 | 106.75 | 106.75 | 6,362 |
18 Jan 2024 | 106.85 | 107.90 | 104.20 | 107.40 | 107.40 | 4,894 |
17 Jan 2024 | 106.45 | 106.90 | 105.10 | 106.85 | 106.85 | 11,050 |
16 Jan 2024 | 107.40 | 108.70 | 105.60 | 106.80 | 106.80 | 6,798 |
15 Jan 2024 | 108.80 | 109.00 | 107.70 | 107.65 | 107.65 | 8,152 |
12 Jan 2024 | 107.30 | 108.50 | 105.80 | 107.50 | 107.50 | 6,874 |
11 Jan 2024 | 106.75 | 108.00 | 105.80 | 106.10 | 106.10 | 16,845 |
10 Jan 2024 | 102.90 | 106.60 | 102.30 | 106.30 | 106.30 | 17,318 |
09 Jan 2024 | 102.55 | 103.30 | 101.70 | 102.80 | 102.80 | 4,686 |
08 Jan 2024 | 99.75 | 102.50 | 99.95 | 102.10 | 102.10 | 4,517 |
05 Jan 2024 | 99.72 | 100.20 | 98.95 | 100.15 | 100.15 | 3,892 |
04 Jan 2024 | 99.63 | 100.40 | 99.05 | 99.93 | 99.93 | 5,767 |
03 Jan 2024 | 101.10 | 102.00 | 98.60 | 98.88 | 98.88 | 7,828 |
02 Jan 2024 | 100.35 | 102.30 | 99.30 | 101.80 | 101.80 | 11,170 |
29 Dec 2023 | 100.20 | 102.60 | 99.90 | 99.95 | 99.95 | 5,394 |
28 Dec 2023 | 100.95 | 101.00 | 99.90 | 100.15 | 100.15 | 7,022 |
27 Dec 2023 | 100.00 | 101.20 | 99.00 | 100.50 | 100.50 | 6,491 |
22 Dec 2023 | 100.95 | 102.40 | 100.30 | 101.25 | 101.25 | 8,446 |
21 Dec 2023 | 100.85 | 102.00 | 99.95 | 101.55 | 101.55 | 4,075 |
20 Dec 2023 | 100.35 | 101.60 | 99.25 | 101.20 | 101.20 | 6,691 |
19 Dec 2023 | 99.40 | 100.70 | 98.90 | 100.70 | 100.70 | 33,127 |
18 Dec 2023 | 99.22 | 100.30 | 98.45 | 99.65 | 99.65 | 32,963 |
15 Dec 2023 | 101.95 | 101.90 | 99.20 | 99.20 | 99.20 | 50,155 |
14 Dec 2023 | 101.20 | 102.10 | 100.20 | 101.00 | 101.00 | 23,432 |
13 Dec 2023 | 99.40 | 100.70 | 99.50 | 100.30 | 100.30 | 7,416 |
12 Dec 2023 | 99.50 | 101.00 | 98.95 | 99.45 | 99.45 | 13,146 |
11 Dec 2023 | 100.45 | 100.90 | 99.15 | 99.30 | 99.30 | 16,007 |
08 Dec 2023 | 100.90 | 101.50 | 97.95 | 100.15 | 100.15 | 26,749 |
07 Dec 2023 | 102.90 | 103.30 | 100.60 | 100.70 | 100.70 | 27,710 |
06 Dec 2023 | 102.05 | 103.60 | 101.80 | 103.35 | 103.35 | 15,542 |
05 Dec 2023 | 100.03 | 102.00 | 99.75 | 101.50 | 101.50 | 18,666 |
04 Dec 2023 | 102.00 | 104.20 | 99.10 | 100.30 | 100.30 | 108,874 |
01 Dec 2023 | 99.82 | 102.80 | 99.60 | 102.15 | 102.15 | 151,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |