Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.00 | 105.20 | 103.70 | 104.50 | 104.50 | 7,615 |
02 May 2024 | 103.54 | 103.31 | 102.40 | 103.63 | 103.63 | 31,282 |
01 May 2024 | 103.85 | 103.85 | 103.85 | 103.68 | 103.68 | 14,370 |
30 Apr 2024 | 104.68 | 105.15 | 103.55 | 103.68 | 103.68 | 51,841 |
29 Apr 2024 | 103.81 | 104.70 | 103.35 | 104.72 | 104.72 | 2,828 |
26 Apr 2024 | 103.96 | 105.05 | 103.45 | 104.85 | 104.85 | 243,614 |
25 Apr 2024 | 104.68 | 105.65 | 101.80 | 102.55 | 102.55 | 348,527 |
24 Apr 2024 | 104.82 | 105.35 | 104.55 | 104.93 | 104.93 | 777,207 |
23 Apr 2024 | 102.78 | 105.85 | 102.30 | 104.28 | 104.28 | 771,585 |
22 Apr 2024 | 100.14 | 103.10 | 99.46 | 101.63 | 101.63 | 294,501 |
19 Apr 2024 | 100.39 | 100.85 | 99.62 | 100.00 | 100.00 | 209,934 |
18 Apr 2024 | 99.88 | 101.83 | 100.75 | 101.30 | 101.30 | 351,814 |
17 Apr 2024 | 101.00 | 102.25 | 100.95 | 101.25 | 101.25 | 89,567 |
16 Apr 2024 | 100.68 | 101.55 | 100.00 | 100.87 | 100.87 | 112,464 |
15 Apr 2024 | 102.59 | 104.15 | 102.15 | 102.63 | 102.63 | 332,258 |
12 Apr 2024 | 104.25 | 104.95 | 103.00 | 103.75 | 103.75 | 792,393 |
11 Apr 2024 | 99.73 | 103.95 | 99.76 | 103.82 | 103.82 | 349,529 |
10 Apr 2024 | 100.20 | 102.20 | 99.86 | 100.32 | 100.32 | 250,178 |
09 Apr 2024 | 101.24 | 101.25 | 100.40 | 101.13 | 101.13 | 138,775 |
08 Apr 2024 | 100.00 | 101.00 | 100.05 | 101.10 | 101.10 | 111,099 |
05 Apr 2024 | 99.29 | 101.19 | 99.22 | 100.03 | 100.03 | 222,397 |
04 Apr 2024 | 100.49 | 102.00 | 100.25 | 101.38 | 101.38 | 260,518 |
03 Apr 2024 | 99.21 | 101.35 | 99.44 | 100.79 | 100.79 | 285,464 |
02 Apr 2024 | 99.63 | 101.70 | 99.76 | 99.88 | 99.88 | 162,509 |
28 Mar 2024 | 99.88 | 101.25 | 99.30 | 101.18 | 101.18 | 165,018 |
27 Mar 2024 | 99.05 | 100.25 | 98.64 | 99.82 | 99.82 | 463,795 |
26 Mar 2024 | 100.00 | 100.10 | 98.62 | 99.32 | 99.32 | 325,236 |
25 Mar 2024 | 99.00 | 99.96 | 98.44 | 99.57 | 99.57 | 147,488 |
22 Mar 2024 | 98.33 | 99.96 | 98.42 | 99.38 | 99.38 | 183,165 |
21 Mar 2024 | 98.92 | 99.44 | 97.90 | 98.91 | 98.91 | 384,774 |
20 Mar 2024 | 97.96 | 98.86 | 97.95 | 98.23 | 98.23 | 151,626 |
19 Mar 2024 | 97.81 | 99.08 | 97.20 | 98.81 | 98.81 | 575,743 |
18 Mar 2024 | 98.68 | 98.98 | 97.42 | 98.01 | 98.01 | 522,057 |
15 Mar 2024 | 99.05 | 99.46 | 97.84 | 99.20 | 99.20 | 438,488 |
14 Mar 2024 | 96.29 | 98.80 | 95.80 | 98.43 | 98.43 | 536,863 |
13 Mar 2024 | 96.00 | 96.58 | 95.36 | 96.30 | 96.30 | 388,207 |
12 Mar 2024 | 94.73 | 95.94 | 93.90 | 95.75 | 95.75 | 174,643 |
11 Mar 2024 | 96.58 | 96.98 | 93.56 | 94.08 | 94.08 | 306,922 |
08 Mar 2024 | 97.19 | 97.32 | 96.00 | 96.37 | 96.37 | 774,034 |
07 Mar 2024 | 95.62 | 97.06 | 95.18 | 96.54 | 96.54 | 239,489 |
06 Mar 2024 | 96.49 | 96.84 | 95.34 | 96.05 | 96.05 | 267,325 |
05 Mar 2024 | 96.97 | 97.22 | 96.16 | 96.44 | 96.44 | 125,651 |
04 Mar 2024 | 97.25 | 97.48 | 96.38 | 97.11 | 97.11 | 157,115 |
01 Mar 2024 | 97.96 | 98.58 | 97.10 | 97.35 | 97.35 | 160,928 |
29 Feb 2024 | 98.68 | 98.94 | 97.66 | 97.94 | 97.94 | 1,111,279 |
28 Feb 2024 | 98.43 | 99.04 | 98.10 | 98.10 | 98.10 | 125,636 |
27 Feb 2024 | 98.20 | 98.82 | 97.52 | 98.07 | 98.07 | 82,927 |
26 Feb 2024 | 98.39 | 99.04 | 97.80 | 98.38 | 98.38 | 94,388 |
23 Feb 2024 | 98.49 | 98.46 | 97.72 | 98.16 | 98.16 | 103,768 |
22 Feb 2024 | 97.39 | 98.58 | 96.96 | 98.45 | 98.45 | 118,440 |
21 Feb 2024 | 97.88 | 98.30 | 96.96 | 97.63 | 97.63 | 144,856 |
20 Feb 2024 | 98.20 | 98.70 | 97.80 | 98.11 | 98.11 | 319,208 |
19 Feb 2024 | 97.00 | 98.26 | 96.30 | 98.06 | 98.06 | 413,618 |
16 Feb 2024 | 97.24 | 97.88 | 96.12 | 97.38 | 97.38 | 159,497 |
15 Feb 2024 | 97.83 | 97.98 | 96.24 | 96.73 | 96.73 | 392,891 |
14 Feb 2024 | 96.10 | 98.16 | 95.60 | 97.24 | 97.24 | 167,569 |
13 Feb 2024 | 96.29 | 97.32 | 95.16 | 96.31 | 96.31 | 273,288 |
12 Feb 2024 | 95.54 | 96.78 | 95.59 | 96.67 | 96.67 | 376,295 |
09 Feb 2024 | 94.54 | 95.68 | 93.94 | 95.64 | 95.64 | 254,964 |
08 Feb 2024 | 92.06 | 95.04 | 91.58 | 94.88 | 94.88 | 343,547 |
07 Feb 2024 | 92.98 | 93.50 | 92.64 | 93.23 | 93.23 | 289,692 |
06 Feb 2024 | 92.69 | 93.38 | 92.14 | 92.70 | 92.70 | 575,128 |
05 Feb 2024 | 92.65 | 93.02 | 92.54 | 92.86 | 92.86 | 209,842 |
02 Feb 2024 | 93.43 | 93.62 | 92.80 | 92.89 | 92.89 | 428,853 |
01 Feb 2024 | 92.86 | 93.66 | 92.50 | 92.48 | 92.48 | 113,638 |
31 Jan 2024 | 93.41 | 94.12 | 93.09 | 93.42 | 93.42 | 292,309 |
30 Jan 2024 | 92.50 | 93.64 | 91.58 | 93.30 | 93.30 | 393,159 |
29 Jan 2024 | 92.18 | 92.81 | 92.12 | 92.19 | 92.19 | 200,241 |
26 Jan 2024 | 92.06 | 93.08 | 91.40 | 92.62 | 92.62 | 150,656 |
25 Jan 2024 | 88.86 | 92.12 | 88.88 | 92.07 | 92.07 | 553,378 |
24 Jan 2024 | 88.16 | 88.84 | 87.36 | 88.63 | 88.63 | 141,432 |
23 Jan 2024 | 88.33 | 88.40 | 87.26 | 87.42 | 87.42 | 105,153 |
22 Jan 2024 | 87.43 | 88.48 | 86.28 | 88.35 | 88.35 | 489,573 |
19 Jan 2024 | 87.36 | 88.00 | 86.72 | 86.97 | 86.97 | 338,863 |
18 Jan 2024 | 86.90 | 87.72 | 86.54 | 87.57 | 87.57 | 107,840 |
17 Jan 2024 | 86.40 | 86.86 | 85.60 | 86.78 | 86.78 | 177,586 |
16 Jan 2024 | 86.00 | 86.82 | 85.46 | 86.54 | 86.54 | 639,681 |
15 Jan 2024 | 85.46 | 85.76 | 84.88 | 85.55 | 85.55 | 215,883 |
12 Jan 2024 | 84.82 | 85.72 | 83.62 | 85.32 | 85.32 | 83,328 |
11 Jan 2024 | 85.51 | 85.52 | 83.86 | 84.04 | 84.04 | 197,847 |
10 Jan 2024 | 84.77 | 85.24 | 84.60 | 85.13 | 85.13 | 231,336 |
09 Jan 2024 | 85.38 | 85.22 | 84.40 | 85.03 | 85.03 | 728,663 |
08 Jan 2024 | 84.48 | 85.04 | 84.22 | 84.67 | 84.67 | 194,042 |
05 Jan 2024 | 83.91 | 85.32 | 83.40 | 84.93 | 84.93 | 323,880 |
04 Jan 2024 | 83.89 | 84.42 | 83.62 | 84.20 | 84.20 | 313,103 |
03 Jan 2024 | 84.61 | 84.62 | 83.18 | 83.58 | 83.58 | 177,324 |
02 Jan 2024 | 83.05 | 84.90 | 83.90 | 84.35 | 84.35 | 96,731 |
29 Dec 2023 | 83.95 | 84.42 | 83.90 | 84.33 | 84.33 | 47,209 |
28 Dec 2023 | 84.73 | 84.64 | 83.98 | 84.05 | 84.05 | 44,918 |
27 Dec 2023 | 84.58 | 84.98 | 83.94 | 84.40 | 84.40 | 69,993 |
22 Dec 2023 | 84.50 | 84.72 | 83.68 | 84.54 | 84.54 | 126,450 |
21 Dec 2023 | 84.10 | 84.94 | 83.32 | 83.96 | 83.96 | 115,196 |
20 Dec 2023 | 83.49 | 84.50 | 82.94 | 84.48 | 84.48 | 202,803 |
19 Dec 2023 | 83.09 | 83.60 | 83.04 | 83.62 | 83.62 | 79,512 |
18 Dec 2023 | 83.09 | 83.92 | 82.38 | 82.51 | 82.51 | 227,844 |
15 Dec 2023 | 82.37 | 83.70 | 82.30 | 83.52 | 83.52 | 242,972 |
14 Dec 2023 | 82.54 | 83.24 | 81.86 | 82.43 | 82.43 | 337,640 |
13 Dec 2023 | 82.40 | 82.90 | 81.38 | 81.52 | 81.52 | 696,013 |
12 Dec 2023 | 81.30 | 82.52 | 81.28 | 82.43 | 82.43 | 206,310 |
11 Dec 2023 | 79.15 | 81.62 | 78.72 | 81.61 | 81.61 | 973,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |