Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 109.93 | 109.60 | 108.45 | 108.98 | 108.98 | 120,083 |
17 Apr 2024 | 108.47 | 110.00 | 107.80 | 109.30 | 109.30 | 130,545 |
16 Apr 2024 | 109.40 | 109.35 | 108.10 | 108.84 | 108.84 | 58,210 |
15 Apr 2024 | 109.50 | 111.80 | 109.50 | 110.35 | 110.35 | 61,089 |
12 Apr 2024 | 109.82 | 111.30 | 108.85 | 110.19 | 110.19 | 128,591 |
11 Apr 2024 | 110.53 | 110.50 | 108.35 | 108.99 | 108.99 | 3,306,951 |
10 Apr 2024 | 110.93 | 112.20 | 109.35 | 110.04 | 110.04 | 105,307 |
09 Apr 2024 | 110.40 | 110.70 | 109.55 | 110.18 | 110.18 | 97,445 |
08 Apr 2024 | 110.63 | 111.25 | 109.95 | 110.64 | 110.64 | 79,518 |
05 Apr 2024 | 110.18 | 110.80 | 109.05 | 110.51 | 110.51 | 172,120 |
04 Apr 2024 | 110.28 | 111.75 | 109.45 | 111.00 | 111.00 | 160,884 |
03 Apr 2024 | 112.07 | 113.00 | 111.15 | 112.38 | 112.38 | 98,835 |
02 Apr 2024 | 111.10 | 112.50 | 110.35 | 111.96 | 111.96 | 2,577,890 |
28 Mar 2024 | 111.38 | 111.25 | 110.10 | 110.38 | 110.38 | 103,296 |
27 Mar 2024 | 111.00 | 111.90 | 110.65 | 110.95 | 110.95 | 59,832 |
26 Mar 2024 | 109.60 | 111.20 | 109.45 | 111.18 | 111.18 | 93,142 |
25 Mar 2024 | 108.18 | 110.50 | 108.00 | 108.75 | 108.75 | 483,326 |
22 Mar 2024 | 107.72 | 108.95 | 107.79 | 108.00 | 108.00 | 324,629 |
21 Mar 2024 | 107.65 | 108.40 | 106.55 | 107.70 | 107.70 | 291,839 |
20 Mar 2024 | 108.07 | 108.10 | 104.90 | 105.79 | 105.79 | 969,784 |
19 Mar 2024 | 108.82 | 108.90 | 107.50 | 108.21 | 108.21 | 251,168 |
18 Mar 2024 | 108.07 | 109.70 | 108.05 | 108.92 | 108.92 | 2,328,966 |
15 Mar 2024 | 107.57 | 107.85 | 107.30 | 107.64 | 107.64 | 67,770 |
14 Mar 2024 | 108.20 | 108.70 | 107.20 | 107.88 | 107.88 | 173,609 |
13 Mar 2024 | 108.65 | 108.65 | 107.70 | 108.12 | 108.12 | 1,065,728 |
12 Mar 2024 | 109.63 | 109.75 | 107.30 | 108.21 | 108.21 | 198,555 |
11 Mar 2024 | 109.28 | 110.35 | 108.50 | 108.90 | 108.90 | 203,627 |
08 Mar 2024 | 109.57 | 110.25 | 108.80 | 109.31 | 109.31 | 173,489 |
07 Mar 2024 | 112.97 | 112.95 | 107.85 | 109.05 | 109.05 | 238,234 |
06 Mar 2024 | 112.57 | 114.05 | 112.25 | 113.31 | 113.31 | 918,431 |
05 Mar 2024 | 113.03 | 113.95 | 112.55 | 112.65 | 112.65 | 870,434 |
04 Mar 2024 | 113.88 | 114.40 | 112.80 | 113.45 | 113.45 | 117,884 |
01 Mar 2024 | 111.90 | 113.76 | 111.60 | 113.76 | 113.76 | 292,949 |
29 Feb 2024 | 111.35 | 112.40 | 110.75 | 111.15 | 111.15 | 278,660 |
28 Feb 2024 | 110.20 | 112.50 | 110.05 | 112.18 | 112.18 | 156,604 |
27 Feb 2024 | 107.63 | 110.50 | 107.55 | 108.86 | 108.86 | 155,353 |
26 Feb 2024 | 107.88 | 108.50 | 107.15 | 107.75 | 107.75 | 551,485 |
23 Feb 2024 | 106.35 | 108.00 | 105.65 | 107.79 | 107.79 | 135,714 |
22 Feb 2024 | 107.75 | 108.55 | 106.10 | 106.19 | 106.19 | 304,806 |
21 Feb 2024 | 108.07 | 107.95 | 106.65 | 107.06 | 107.06 | 57,772 |
20 Feb 2024 | 107.00 | 108.35 | 106.25 | 107.81 | 107.81 | 252,571 |
19 Feb 2024 | 106.10 | 107.45 | 105.60 | 107.35 | 107.35 | 225,371 |
16 Feb 2024 | 105.75 | 106.95 | 105.55 | 106.86 | 106.86 | 368,241 |
15 Feb 2024 | 106.53 | 106.90 | 104.90 | 105.51 | 105.51 | 128,718 |
14 Feb 2024 | 105.68 | 106.75 | 104.90 | 106.21 | 106.21 | 186,665 |
13 Feb 2024 | 106.35 | 106.35 | 103.90 | 104.74 | 104.74 | 404,092 |
12 Feb 2024 | 106.65 | 107.00 | 105.60 | 106.45 | 106.45 | 488,634 |
09 Feb 2024 | 107.53 | 107.65 | 105.70 | 106.46 | 106.46 | 130,015 |
08 Feb 2024 | 103.63 | 107.90 | 101.75 | 106.98 | 106.98 | 340,045 |
07 Feb 2024 | 103.85 | 107.85 | 101.55 | 102.85 | 102.85 | 103,204 |
06 Feb 2024 | 99.19 | 99.80 | 98.86 | 99.80 | 99.80 | 160,610 |
05 Feb 2024 | 101.46 | 101.30 | 98.46 | 99.26 | 99.26 | 104,747 |
02 Feb 2024 | 101.07 | 101.80 | 100.45 | 101.35 | 101.35 | 293,665 |
01 Feb 2024 | 100.86 | 101.60 | 100.05 | 100.05 | 100.05 | 10,302 |
31 Jan 2024 | 100.94 | 101.60 | 100.85 | 101.04 | 101.04 | 126,721 |
30 Jan 2024 | 100.32 | 101.60 | 100.00 | 100.76 | 100.76 | 88,456 |
29 Jan 2024 | 100.05 | 100.15 | 98.96 | 100.01 | 100.01 | 64,228 |
26 Jan 2024 | 101.09 | 101.05 | 99.56 | 99.80 | 99.80 | 506,470 |
25 Jan 2024 | 100.71 | 101.40 | 100.60 | 101.17 | 101.17 | 31,600 |
24 Jan 2024 | 101.21 | 101.45 | 100.35 | 101.05 | 101.05 | 328,880 |
23 Jan 2024 | 99.91 | 100.85 | 99.30 | 100.80 | 100.80 | 79,631 |
22 Jan 2024 | 99.79 | 100.25 | 98.96 | 99.20 | 99.20 | 216,052 |
19 Jan 2024 | 100.45 | 100.90 | 99.50 | 100.05 | 100.05 | 124,072 |
18 Jan 2024 | 99.39 | 100.55 | 98.62 | 100.15 | 100.15 | 61,545 |
17 Jan 2024 | 97.73 | 99.32 | 97.68 | 99.23 | 99.23 | 3,739,636 |
16 Jan 2024 | 99.54 | 100.80 | 98.60 | 99.52 | 99.52 | 70,857 |
15 Jan 2024 | 99.15 | 101.90 | 98.78 | 99.38 | 99.38 | 218,209 |
12 Jan 2024 | 97.41 | 99.50 | 97.30 | 98.57 | 98.57 | 108,000 |
11 Jan 2024 | 97.46 | 98.14 | 97.20 | 97.51 | 97.51 | 100,330 |
10 Jan 2024 | 96.67 | 97.42 | 96.22 | 97.12 | 97.12 | 142,844 |
09 Jan 2024 | 98.11 | 98.18 | 96.74 | 97.27 | 97.27 | 80,415 |
08 Jan 2024 | 96.56 | 98.08 | 95.04 | 96.19 | 96.19 | 87,486 |
05 Jan 2024 | 95.79 | 96.47 | 95.62 | 96.08 | 96.08 | 254,889 |
04 Jan 2024 | 96.60 | 97.00 | 96.22 | 96.71 | 96.71 | 112,480 |
03 Jan 2024 | 99.36 | 99.58 | 96.16 | 96.36 | 96.36 | 2,451,563 |
02 Jan 2024 | 99.14 | 100.30 | 97.98 | 99.46 | 99.46 | 219,841 |
29 Dec 2023 | 98.82 | 99.26 | 98.52 | 98.58 | 98.58 | 50,029 |
28 Dec 2023 | 99.13 | 99.26 | 98.34 | 98.59 | 98.59 | 47,421 |
27 Dec 2023 | 98.33 | 99.04 | 97.98 | 99.00 | 99.00 | 75,761 |
22 Dec 2023 | 97.65 | 98.82 | 97.50 | 98.27 | 98.27 | 46,547 |
21 Dec 2023 | 97.63 | 98.46 | 97.28 | 98.08 | 98.08 | 70,622 |
20 Dec 2023 | 97.81 | 98.48 | 97.84 | 98.10 | 98.10 | 191,156 |
19 Dec 2023 | 96.86 | 98.06 | 96.06 | 97.93 | 97.93 | 92,338 |
18 Dec 2023 | 97.01 | 98.06 | 96.66 | 96.95 | 96.95 | 51,547 |
15 Dec 2023 | 96.60 | 98.20 | 96.32 | 97.70 | 97.70 | 160,405 |
14 Dec 2023 | 97.28 | 98.20 | 96.02 | 97.03 | 97.03 | 145,836 |
13 Dec 2023 | 95.41 | 96.00 | 94.40 | 95.08 | 95.08 | 69,536 |
12 Dec 2023 | 95.10 | 95.84 | 94.50 | 94.96 | 94.96 | 125,550 |
11 Dec 2023 | 94.32 | 95.66 | 93.54 | 94.60 | 94.60 | 127,879 |
08 Dec 2023 | 94.11 | 95.14 | 94.06 | 94.66 | 94.66 | 186,880 |
07 Dec 2023 | 92.37 | 94.32 | 92.06 | 93.98 | 93.98 | 179,736 |
06 Dec 2023 | 91.89 | 92.90 | 90.40 | 92.63 | 92.63 | 196,351 |
05 Dec 2023 | 92.71 | 92.90 | 91.40 | 91.72 | 91.72 | 313,469 |
04 Dec 2023 | 94.92 | 95.04 | 92.98 | 93.26 | 93.26 | 336,611 |
01 Dec 2023 | 94.75 | 95.08 | 93.36 | 94.45 | 94.45 | 471,983 |
30 Nov 2023 | 92.96 | 94.45 | 91.96 | 94.43 | 94.43 | 1,123,719 |
29 Nov 2023 | 91.99 | 92.91 | 91.84 | 92.91 | 92.91 | 660,340 |
28 Nov 2023 | 92.36 | 92.58 | 91.04 | 91.45 | 91.45 | 261,631 |
27 Nov 2023 | 91.35 | 93.50 | 91.32 | 92.91 | 92.91 | 7,589,396 |
24 Nov 2023 | 90.31 | 91.48 | 90.28 | 91.31 | 91.31 | 6,202,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |