Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 102.80 | 103.85 | 102.20 | 103.45 | 103.45 | 363,248 |
17 Apr 2024 | 102.65 | 103.20 | 101.80 | 102.70 | 102.70 | 391,747 |
16 Apr 2024 | 102.55 | 103.90 | 102.20 | 103.58 | 103.58 | 252,802 |
15 Apr 2024 | 104.70 | 105.05 | 103.40 | 104.00 | 104.00 | 495,979 |
12 Apr 2024 | 107.25 | 107.55 | 104.65 | 104.65 | 104.65 | 161,304 |
11 Apr 2024 | 109.82 | 110.70 | 105.75 | 106.45 | 106.45 | 291,214 |
10 Apr 2024 | 107.40 | 108.45 | 106.90 | 107.60 | 107.60 | 188,428 |
09 Apr 2024 | 107.38 | 107.68 | 105.95 | 106.90 | 106.90 | 193,180 |
08 Apr 2024 | 107.47 | 107.90 | 106.35 | 107.00 | 107.00 | 129,189 |
05 Apr 2024 | 107.53 | 108.00 | 107.15 | 107.55 | 107.55 | 246,571 |
04 Apr 2024 | 110.53 | 110.55 | 107.40 | 108.74 | 108.74 | 172,242 |
03 Apr 2024 | 109.95 | 111.55 | 109.90 | 110.85 | 110.85 | 295,229 |
02 Apr 2024 | 111.05 | 111.20 | 109.79 | 110.29 | 110.29 | 140,812 |
28 Mar 2024 | 110.40 | 111.30 | 108.95 | 111.02 | 111.02 | 61,799 |
27 Mar 2024 | 110.50 | 111.30 | 108.98 | 109.68 | 109.68 | 291,090 |
26 Mar 2024 | 110.43 | 111.10 | 109.60 | 110.69 | 110.69 | 193,271 |
25 Mar 2024 | 111.47 | 113.22 | 110.00 | 112.17 | 112.17 | 242,134 |
22 Mar 2024 | 110.43 | 110.75 | 109.80 | 110.14 | 110.14 | 38,944 |
21 Mar 2024 | 109.88 | 110.45 | 109.70 | 110.07 | 110.07 | 34,255 |
20 Mar 2024 | 108.65 | 110.30 | 108.40 | 109.28 | 109.28 | 80,498 |
19 Mar 2024 | 109.07 | 109.55 | 105.50 | 107.96 | 107.96 | 153,985 |
18 Mar 2024 | 107.80 | 109.60 | 107.60 | 108.88 | 108.88 | 405,833 |
15 Mar 2024 | 107.07 | 108.00 | 106.30 | 107.55 | 107.55 | 136,231 |
14 Mar 2024 | 106.45 | 107.20 | 105.60 | 106.68 | 106.68 | 66,949 |
13 Mar 2024 | 106.13 | 107.10 | 105.25 | 106.27 | 106.27 | 95,469 |
12 Mar 2024 | 106.95 | 107.95 | 105.30 | 106.01 | 106.01 | 140,067 |
11 Mar 2024 | 107.20 | 108.50 | 106.40 | 107.30 | 107.30 | 125,784 |
08 Mar 2024 | 105.75 | 107.85 | 105.65 | 106.95 | 106.95 | 184,294 |
07 Mar 2024 | 103.35 | 106.05 | 102.25 | 105.55 | 105.55 | 321,268 |
06 Mar 2024 | 98.82 | 104.05 | 95.96 | 101.17 | 101.17 | 615,119 |
05 Mar 2024 | 96.11 | 97.02 | 95.46 | 96.60 | 96.60 | 371,271 |
04 Mar 2024 | 95.96 | 96.74 | 95.66 | 96.01 | 96.01 | 161,635 |
01 Mar 2024 | 94.63 | 96.14 | 94.46 | 95.29 | 95.29 | 95,205 |
29 Feb 2024 | 95.05 | 95.74 | 91.86 | 94.56 | 94.56 | 416,818 |
28 Feb 2024 | 96.34 | 96.32 | 94.34 | 94.82 | 94.82 | 85,664 |
27 Feb 2024 | 97.66 | 97.46 | 96.28 | 96.59 | 96.59 | 30,219 |
26 Feb 2024 | 97.05 | 98.42 | 96.54 | 97.64 | 97.64 | 51,751 |
23 Feb 2024 | 97.23 | 98.10 | 96.96 | 97.28 | 97.28 | 72,276 |
22 Feb 2024 | 97.60 | 97.58 | 96.42 | 96.86 | 96.86 | 85,349 |
21 Feb 2024 | 96.74 | 99.00 | 96.26 | 97.36 | 97.36 | 41,561 |
20 Feb 2024 | 98.48 | 99.20 | 97.72 | 98.75 | 98.75 | 70,840 |
19 Feb 2024 | 97.62 | 98.56 | 97.02 | 98.10 | 98.10 | 16,503 |
16 Feb 2024 | 98.38 | 98.94 | 97.38 | 98.06 | 98.06 | 63,976 |
15 Feb 2024 | 97.92 | 99.06 | 97.38 | 98.20 | 98.20 | 77,504 |
14 Feb 2024 | 96.47 | 97.50 | 96.46 | 97.16 | 97.16 | 45,837 |
13 Feb 2024 | 96.13 | 97.10 | 95.60 | 96.73 | 96.73 | 292,234 |
12 Feb 2024 | 95.66 | 96.32 | 95.56 | 95.88 | 95.88 | 76,023 |
09 Feb 2024 | 96.46 | 96.94 | 95.30 | 95.63 | 95.63 | 124,992 |
08 Feb 2024 | 97.47 | 98.26 | 96.68 | 96.83 | 96.83 | 128,121 |
07 Feb 2024 | 97.65 | 97.96 | 96.54 | 97.16 | 97.16 | 13,736 |
06 Feb 2024 | 96.62 | 97.36 | 95.78 | 97.12 | 97.12 | 291,640 |
05 Feb 2024 | 94.84 | 96.86 | 94.34 | 95.08 | 95.08 | 135,398 |
02 Feb 2024 | 97.37 | 98.00 | 95.06 | 95.71 | 95.71 | 448,767 |
01 Feb 2024 | 95.83 | 96.60 | 95.44 | 95.91 | 95.91 | 15,183 |
31 Jan 2024 | 95.90 | 96.36 | 95.18 | 95.93 | 95.93 | 36,061 |
30 Jan 2024 | 96.96 | 97.00 | 95.86 | 96.62 | 96.62 | 59,502 |
29 Jan 2024 | 96.43 | 96.61 | 96.02 | 96.45 | 96.45 | 109,626 |
26 Jan 2024 | 95.05 | 97.38 | 94.28 | 96.93 | 96.93 | 224,101 |
25 Jan 2024 | 92.99 | 95.46 | 92.14 | 94.65 | 94.65 | 182,690 |
24 Jan 2024 | 92.64 | 93.40 | 91.88 | 92.46 | 92.46 | 432,460 |
23 Jan 2024 | 94.69 | 94.72 | 92.18 | 93.29 | 93.29 | 444,124 |
22 Jan 2024 | 94.67 | 95.02 | 92.73 | 94.20 | 94.20 | 1,145,209 |
19 Jan 2024 | 95.84 | 96.38 | 94.02 | 94.58 | 94.58 | 1,453,307 |
18 Jan 2024 | 96.12 | 96.20 | 94.86 | 95.45 | 95.45 | 91,032 |
17 Jan 2024 | 96.18 | 96.50 | 95.38 | 96.01 | 96.01 | 81,313 |
16 Jan 2024 | 96.80 | 97.34 | 96.38 | 97.20 | 97.20 | 30,423 |
15 Jan 2024 | 97.93 | 98.32 | 97.42 | 97.85 | 97.85 | 26,302 |
12 Jan 2024 | 97.43 | 98.08 | 97.12 | 97.39 | 97.39 | 18,409 |
11 Jan 2024 | 97.91 | 98.46 | 97.06 | 97.51 | 97.51 | 137,326 |
10 Jan 2024 | 99.42 | 99.54 | 96.84 | 97.69 | 97.69 | 58,875 |
09 Jan 2024 | 98.02 | 99.56 | 97.94 | 98.68 | 98.68 | 136,194 |
08 Jan 2024 | 96.59 | 97.85 | 96.65 | 97.85 | 97.85 | 185,275 |
05 Jan 2024 | 97.01 | 97.40 | 96.34 | 97.04 | 97.04 | 42,503 |
04 Jan 2024 | 97.75 | 98.62 | 96.94 | 97.64 | 97.64 | 46,078 |
03 Jan 2024 | 97.91 | 98.94 | 97.30 | 98.18 | 98.18 | 45,386 |
02 Jan 2024 | 100.04 | 100.25 | 97.98 | 98.22 | 98.22 | 109,346 |
29 Dec 2023 | 99.07 | 99.68 | 99.20 | 99.50 | 99.50 | 13,564 |
28 Dec 2023 | 99.17 | 99.34 | 98.40 | 99.34 | 99.34 | 25,992 |
27 Dec 2023 | 98.86 | 99.04 | 98.24 | 98.93 | 98.93 | 5,897 |
22 Dec 2023 | 98.21 | 99.00 | 97.40 | 98.38 | 98.38 | 69,510 |
21 Dec 2023 | 98.69 | 98.98 | 97.42 | 98.90 | 98.90 | 35,453 |
20 Dec 2023 | 99.14 | 100.00 | 98.74 | 99.14 | 99.14 | 88,774 |
19 Dec 2023 | 99.33 | 100.25 | 98.84 | 99.55 | 99.55 | 170,643 |
18 Dec 2023 | 98.02 | 99.66 | 97.42 | 98.92 | 98.92 | 215,345 |
15 Dec 2023 | 99.68 | 100.70 | 95.48 | 96.91 | 96.91 | 700,568 |
14 Dec 2023 | 107.93 | 108.20 | 105.65 | 106.54 | 106.54 | 257,910 |
13 Dec 2023 | 105.70 | 107.50 | 105.45 | 107.28 | 107.28 | 17,546 |
12 Dec 2023 | 105.90 | 106.55 | 104.90 | 105.86 | 105.86 | 40,462 |
11 Dec 2023 | 105.35 | 106.05 | 104.70 | 105.67 | 105.67 | 73,417 |
08 Dec 2023 | 105.15 | 106.15 | 104.85 | 105.10 | 105.10 | 44,709 |
07 Dec 2023 | 105.57 | 106.30 | 104.05 | 104.90 | 104.90 | 91,923 |
06 Dec 2023 | 105.22 | 106.45 | 104.25 | 105.07 | 105.07 | 26,802 |
05 Dec 2023 | 105.05 | 105.30 | 104.20 | 104.73 | 104.73 | 142,810 |
04 Dec 2023 | 104.38 | 105.25 | 103.55 | 104.90 | 104.90 | 314,247 |
01 Dec 2023 | 103.60 | 104.45 | 102.15 | 103.52 | 103.52 | 55,107 |
30 Nov 2023 | 101.22 | 103.45 | 100.55 | 102.83 | 102.83 | 266,997 |
29 Nov 2023 | 102.32 | 102.55 | 100.95 | 101.55 | 101.55 | 118,661 |
28 Nov 2023 | 102.22 | 102.90 | 101.40 | 101.73 | 101.73 | 147,572 |
27 Nov 2023 | 102.15 | 102.45 | 99.60 | 102.15 | 102.15 | 47,043 |
24 Nov 2023 | 102.20 | 102.20 | 101.05 | 101.88 | 101.88 | 34,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |