Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 106.80 | 107.40 | 106.20 | 107.40 | 107.40 | 209 |
02 May 2024 | 106.00 | 106.80 | 103.60 | 105.80 | 105.80 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 111.50 | 110.60 | 105.80 | 105.80 | 105.80 | 412 |
29 Apr 2024 | 110.50 | 110.60 | 110.00 | 110.60 | 110.60 | 164 |
26 Apr 2024 | 109.90 | 110.80 | 109.39 | 109.40 | 109.40 | 286 |
25 Apr 2024 | 111.70 | 111.00 | 109.39 | 109.40 | 109.40 | 343 |
24 Apr 2024 | 110.50 | 111.40 | 110.89 | 111.00 | 111.00 | 640 |
23 Apr 2024 | 111.10 | 112.40 | 110.60 | 111.60 | 111.60 | 428 |
22 Apr 2024 | 111.10 | 111.40 | 110.20 | 111.40 | 111.40 | 481 |
19 Apr 2024 | 109.90 | 110.50 | 109.60 | 110.00 | 110.00 | 527 |
18 Apr 2024 | 110.10 | 111.01 | 108.60 | 110.78 | 110.78 | 210 |
17 Apr 2024 | 110.90 | 111.00 | 109.40 | 109.51 | 109.51 | 407 |
16 Apr 2024 | 110.90 | 110.61 | 109.80 | 109.90 | 109.90 | 504 |
15 Apr 2024 | 112.40 | 113.20 | 112.20 | 112.40 | 112.40 | 22,709 |
12 Apr 2024 | 113.40 | 114.60 | 112.40 | 113.87 | 113.87 | 241 |
11 Apr 2024 | 115.60 | 114.00 | 113.00 | 113.20 | 113.20 | 718 |
10 Apr 2024 | 113.60 | 115.00 | 113.73 | 114.01 | 114.01 | 356 |
09 Apr 2024 | 116.10 | 114.60 | 113.20 | 113.20 | 113.20 | 1,421 |
08 Apr 2024 | 112.60 | 114.60 | 112.00 | 114.41 | 114.41 | 2,062 |
05 Apr 2024 | 113.80 | 114.40 | 112.40 | 113.40 | 113.40 | 516 |
04 Apr 2024 | 116.50 | 115.80 | 114.80 | 115.07 | 115.07 | 311 |
03 Apr 2024 | 114.40 | 115.60 | 114.40 | 115.01 | 115.01 | 1,139 |
02 Apr 2024 | 117.90 | 118.80 | 114.80 | 114.80 | 114.80 | 1,334 |
28 Mar 2024 | 116.70 | 117.60 | 116.40 | 117.00 | 117.00 | 826 |
27 Mar 2024 | 115.00 | 115.60 | 115.00 | 115.20 | 115.20 | 461 |
26 Mar 2024 | 116.10 | 116.40 | 115.00 | 115.00 | 115.00 | 474 |
25 Mar 2024 | 117.90 | 117.80 | 115.60 | 116.22 | 116.22 | 983 |
22 Mar 2024 | 117.90 | 118.00 | 117.20 | 117.74 | 117.74 | 907 |
21 Mar 2024 | 119.30 | 120.20 | 114.60 | 117.75 | 117.75 | 2,157 |
20 Mar 2024 | 118.90 | 120.00 | 117.80 | 118.02 | 118.02 | 462 |
19 Mar 2024 | 117.10 | 118.41 | 116.80 | 118.40 | 118.40 | 1,215 |
18 Mar 2024 | 117.10 | 118.20 | 116.00 | 116.00 | 116.00 | 687 |
15 Mar 2024 | 114.80 | 116.60 | 115.80 | 116.54 | 116.54 | 404 |
14 Mar 2024 | 116.90 | 117.00 | 114.59 | 116.00 | 116.00 | 1,484 |
13 Mar 2024 | 117.10 | 118.20 | 115.80 | 116.02 | 116.02 | 2,249 |
12 Mar 2024 | 113.60 | 115.80 | 113.00 | 114.81 | 114.81 | 342 |
11 Mar 2024 | 108.10 | 112.40 | 108.60 | 109.00 | 109.00 | 1,109 |
08 Mar 2024 | 105.00 | 106.60 | 105.00 | 106.24 | 106.24 | 24,226 |
07 Mar 2024 | 104.40 | 106.01 | 104.20 | 106.00 | 106.00 | 22,101 |
06 Mar 2024 | 103.50 | 104.60 | 103.00 | 104.60 | 104.60 | 246 |
05 Mar 2024 | 103.50 | 103.60 | 101.80 | 102.60 | 102.60 | 534 |
04 Mar 2024 | 104.00 | 103.40 | 102.00 | 102.60 | 102.60 | 603 |
01 Mar 2024 | 102.90 | 103.80 | 101.80 | 102.60 | 102.60 | 235 |
29 Feb 2024 | 105.80 | 104.60 | 103.20 | 103.20 | 103.20 | 909 |
28 Feb 2024 | 104.80 | 104.80 | 104.26 | 104.50 | 104.50 | 385 |
27 Feb 2024 | 105.40 | 106.00 | 104.60 | 104.75 | 104.75 | 713 |
26 Feb 2024 | 107.60 | 107.80 | 105.60 | 107.61 | 107.61 | 488 |
23 Feb 2024 | 108.10 | 107.80 | 107.39 | 107.41 | 107.41 | 653 |
22 Feb 2024 | 105.20 | 107.80 | 104.20 | 107.61 | 107.61 | 447 |
21 Feb 2024 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | 846 |
20 Feb 2024 | 105.00 | 105.00 | 104.20 | 104.41 | 104.41 | 1,162 |
19 Feb 2024 | 103.30 | 105.01 | 103.03 | 105.00 | 105.00 | 887 |
16 Feb 2024 | 102.70 | 105.00 | 102.40 | 102.89 | 102.89 | 820 |
15 Feb 2024 | 98.75 | 102.61 | 98.70 | 102.60 | 102.60 | 408 |
14 Feb 2024 | 98.95 | 99.00 | 98.40 | 98.59 | 98.59 | 545 |
13 Feb 2024 | 100.95 | 102.20 | 98.60 | 100.32 | 100.32 | 376 |
12 Feb 2024 | 99.60 | 101.01 | 99.79 | 100.96 | 100.96 | 690 |
09 Feb 2024 | 98.60 | 99.51 | 99.03 | 99.03 | 99.03 | 584 |
08 Feb 2024 | 99.95 | 99.50 | 98.80 | 99.00 | 99.00 | 496 |
07 Feb 2024 | 98.00 | 98.89 | 98.40 | 98.89 | 98.89 | 16 |
06 Feb 2024 | 98.60 | 98.30 | 97.85 | 97.85 | 97.85 | 280 |
05 Feb 2024 | 98.75 | 99.60 | 97.50 | 98.58 | 98.58 | 652 |
02 Feb 2024 | 99.95 | 100.60 | 99.01 | 99.01 | 99.01 | 22 |
01 Feb 2024 | 99.75 | 99.80 | 99.80 | 99.80 | 99.80 | 111 |
31 Jan 2024 | 98.60 | 100.01 | 98.90 | 99.66 | 99.66 | 897 |
30 Jan 2024 | 98.15 | 102.00 | 97.90 | 98.50 | 98.50 | 224 |
29 Jan 2024 | 98.40 | 98.51 | 97.50 | 98.51 | 98.51 | 423 |
26 Jan 2024 | 98.35 | 99.00 | 98.30 | 98.40 | 98.40 | 211 |
25 Jan 2024 | 98.60 | 98.51 | 97.50 | 98.50 | 98.50 | 179 |
24 Jan 2024 | 97.40 | 98.01 | 97.20 | 97.81 | 97.81 | 214 |
23 Jan 2024 | 97.85 | 97.72 | 96.92 | 97.20 | 97.20 | 306 |
22 Jan 2024 | 98.00 | 98.52 | 97.70 | 97.70 | 97.70 | 480 |
19 Jan 2024 | 98.55 | 98.58 | 98.20 | 98.21 | 98.21 | 361 |
18 Jan 2024 | 99.55 | 101.00 | 98.70 | 98.80 | 98.80 | 180 |
17 Jan 2024 | 99.75 | 98.61 | 94.50 | 98.12 | 98.12 | 452 |
16 Jan 2024 | 100.55 | 100.00 | 98.80 | 99.60 | 99.60 | 267 |
15 Jan 2024 | 101.35 | 101.20 | 100.00 | 100.84 | 100.84 | 474 |
12 Jan 2024 | 101.75 | 102.80 | 101.40 | 101.40 | 101.40 | 273 |
11 Jan 2024 | 101.35 | 102.00 | 101.00 | 101.60 | 101.60 | 595 |
10 Jan 2024 | 101.75 | 102.20 | 101.19 | 101.78 | 101.78 | 369 |
09 Jan 2024 | 103.10 | 103.60 | 101.60 | 101.99 | 101.99 | 191 |
08 Jan 2024 | 101.55 | 103.60 | 101.60 | 103.60 | 103.60 | 440 |
05 Jan 2024 | 101.15 | 101.60 | 100.40 | 101.40 | 101.40 | 466 |
04 Jan 2024 | 101.15 | 101.60 | 101.00 | 101.00 | 101.00 | 390 |
03 Jan 2024 | 102.70 | 104.00 | 101.00 | 103.80 | 103.80 | 475 |
02 Jan 2024 | 102.50 | 103.20 | 102.19 | 102.61 | 102.61 | 615 |
29 Dec 2023 | 102.10 | 104.80 | 101.39 | 102.01 | 102.01 | 149 |
28 Dec 2023 | 102.30 | 102.40 | 101.88 | 102.40 | 102.40 | 254 |
27 Dec 2023 | 102.70 | 104.80 | 102.00 | 102.39 | 102.39 | 81 |
22 Dec 2023 | 102.05 | 103.00 | 102.18 | 102.18 | 102.18 | 834 |
21 Dec 2023 | 102.90 | 102.40 | 100.60 | 102.20 | 102.20 | 947 |
20 Dec 2023 | 102.30 | 103.01 | 101.80 | 103.00 | 103.00 | 172 |
19 Dec 2023 | 102.30 | 102.51 | 101.60 | 102.00 | 102.00 | 993 |
18 Dec 2023 | 101.75 | 103.00 | 101.00 | 102.60 | 102.60 | 1,793 |
15 Dec 2023 | 102.50 | 103.60 | 102.00 | 102.20 | 102.20 | 845 |
14 Dec 2023 | 100.55 | 103.60 | 101.55 | 102.60 | 102.60 | 1,444 |
13 Dec 2023 | 101.75 | 102.20 | 100.39 | 100.39 | 100.39 | 338 |
12 Dec 2023 | 101.15 | 102.00 | 101.20 | 101.60 | 101.60 | 1,115 |
11 Dec 2023 | 99.95 | 101.50 | 100.20 | 101.40 | 101.40 | 1,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |