Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 101.51 | 101.51 | 101.51 | 101.51 | 2,928 |
29 Apr 2024 | 101.35 | 101.95 | 100.30 | 101.53 | 101.53 | 110,324 |
26 Apr 2024 | 103.40 | 103.05 | 100.30 | 100.68 | 100.68 | 45,412 |
25 Apr 2024 | 107.25 | 108.05 | 101.85 | 102.18 | 102.18 | 99,064 |
24 Apr 2024 | 108.85 | 109.20 | 106.30 | 106.30 | 106.30 | 9,375 |
23 Apr 2024 | 110.88 | 111.25 | 107.75 | 108.75 | 108.75 | 43,408 |
22 Apr 2024 | 110.25 | 110.85 | 108.05 | 109.82 | 109.82 | 104,616 |
19 Apr 2024 | 105.70 | 110.15 | 105.25 | 110.10 | 110.10 | 40,026 |
18 Apr 2024 | 107.90 | 108.40 | 104.45 | 106.15 | 106.15 | 38,109 |
17 Apr 2024 | 107.07 | 108.55 | 105.45 | 107.60 | 107.60 | 25,079 |
16 Apr 2024 | 107.20 | 108.35 | 105.60 | 107.35 | 107.35 | 149,315 |
15 Apr 2024 | 108.95 | 110.05 | 107.85 | 107.90 | 107.90 | 46,924 |
12 Apr 2024 | 110.85 | 111.40 | 109.20 | 109.47 | 109.47 | 139,843 |
11 Apr 2024 | 112.75 | 114.25 | 108.35 | 109.88 | 109.88 | 260,182 |
10 Apr 2024 | 114.75 | 114.90 | 111.60 | 113.13 | 113.13 | 79,164 |
09 Apr 2024 | 116.07 | 116.35 | 113.25 | 114.45 | 114.45 | 10,878 |
08 Apr 2024 | 114.68 | 116.60 | 110.90 | 115.80 | 115.80 | 47,416 |
05 Apr 2024 | 113.22 | 114.50 | 111.58 | 112.38 | 112.38 | 46,419 |
04 Apr 2024 | 112.15 | 114.60 | 111.24 | 114.03 | 114.03 | 22,534 |
03 Apr 2024 | 105.57 | 113.80 | 105.45 | 112.60 | 112.60 | 79,965 |
02 Apr 2024 | 104.97 | 106.95 | 103.40 | 104.95 | 104.95 | 63,981 |
28 Mar 2024 | 108.57 | 109.35 | 103.75 | 104.30 | 104.30 | 319,213 |
27 Mar 2024 | 107.68 | 108.40 | 105.10 | 107.60 | 107.60 | 68,109 |
26 Mar 2024 | 108.30 | 109.15 | 106.25 | 107.07 | 107.07 | 27,237 |
25 Mar 2024 | 109.80 | 109.85 | 107.60 | 108.20 | 108.20 | 16,783 |
22 Mar 2024 | 108.07 | 111.95 | 108.45 | 110.50 | 110.50 | 39,576 |
21 Mar 2024 | 109.97 | 111.95 | 108.20 | 108.85 | 108.85 | 55,376 |
20 Mar 2024 | 105.65 | 108.10 | 105.25 | 107.20 | 107.20 | 144,129 |
19 Mar 2024 | 106.15 | 108.30 | 106.10 | 106.40 | 106.40 | 182,860 |
18 Mar 2024 | 107.75 | 109.05 | 105.65 | 106.10 | 106.10 | 34,705 |
15 Mar 2024 | 105.15 | 108.75 | 104.00 | 108.25 | 108.25 | 94,397 |
14 Mar 2024 | 107.72 | 109.75 | 104.30 | 104.95 | 104.95 | 362,208 |
13 Mar 2024 | 109.90 | 112.35 | 108.05 | 108.82 | 108.82 | 154,092 |
12 Mar 2024 | 108.10 | 113.50 | 106.00 | 109.78 | 109.78 | 369,328 |
11 Mar 2024 | 103.82 | 105.25 | 102.35 | 103.28 | 103.28 | 210,583 |
08 Mar 2024 | 106.22 | 106.90 | 103.80 | 104.15 | 104.15 | 482,887 |
07 Mar 2024 | 102.68 | 106.65 | 102.00 | 106.57 | 106.57 | 64,389 |
06 Mar 2024 | 100.82 | 104.60 | 100.85 | 103.25 | 103.25 | 450,030 |
05 Mar 2024 | 102.30 | 102.25 | 100.45 | 101.18 | 101.18 | 83,819 |
04 Mar 2024 | 104.60 | 105.00 | 101.75 | 103.20 | 103.20 | 44,581 |
01 Mar 2024 | 101.32 | 105.35 | 101.10 | 104.88 | 104.88 | 534,238 |
29 Feb 2024 | 99.90 | 102.40 | 98.90 | 101.38 | 101.38 | 744,415 |
28 Feb 2024 | 99.56 | 102.50 | 99.70 | 100.65 | 100.65 | 324,913 |
27 Feb 2024 | 97.03 | 99.66 | 96.28 | 99.15 | 99.15 | 19,653 |
26 Feb 2024 | 97.30 | 97.48 | 96.14 | 97.33 | 97.33 | 9,277 |
23 Feb 2024 | 98.31 | 99.32 | 95.98 | 97.59 | 97.59 | 42,211 |
22 Feb 2024 | 99.99 | 100.60 | 96.68 | 98.15 | 98.15 | 70,092 |
21 Feb 2024 | 99.18 | 100.30 | 98.22 | 99.63 | 99.63 | 79,200 |
20 Feb 2024 | 101.88 | 103.30 | 98.70 | 98.90 | 98.90 | 87,607 |
19 Feb 2024 | 101.10 | 102.31 | 100.20 | 101.88 | 101.88 | 34,686 |
16 Feb 2024 | 100.07 | 101.51 | 99.98 | 101.43 | 101.43 | 184,541 |
15 Feb 2024 | 97.27 | 99.36 | 96.08 | 98.98 | 98.98 | 11,986 |
14 Feb 2024 | 96.71 | 97.54 | 95.98 | 96.95 | 96.95 | 198,066 |
13 Feb 2024 | 97.95 | 99.02 | 95.22 | 96.68 | 96.68 | 57,317 |
12 Feb 2024 | 96.83 | 99.60 | 96.62 | 98.62 | 98.62 | 46,433 |
09 Feb 2024 | 100.28 | 100.50 | 96.24 | 96.47 | 96.47 | 25,384 |
08 Feb 2024 | 99.93 | 101.80 | 100.09 | 100.35 | 100.35 | 47,424 |
07 Feb 2024 | 102.70 | 103.45 | 99.80 | 100.10 | 100.10 | 65,109 |
06 Feb 2024 | 104.03 | 103.80 | 98.98 | 102.82 | 102.82 | 158,588 |
05 Feb 2024 | 102.63 | 105.00 | 101.25 | 103.60 | 103.60 | 83,800 |
02 Feb 2024 | 102.13 | 102.90 | 101.15 | 101.93 | 101.93 | 229,324 |
01 Feb 2024 | 99.04 | 102.10 | 99.00 | 101.18 | 101.18 | 194,985 |
31 Jan 2024 | 100.10 | 102.70 | 98.40 | 101.20 | 101.20 | 175,572 |
30 Jan 2024 | 102.30 | 102.20 | 100.23 | 100.75 | 100.75 | 32,043 |
29 Jan 2024 | 97.75 | 102.35 | 96.92 | 101.72 | 101.72 | 66,689 |
26 Jan 2024 | 99.88 | 101.80 | 98.94 | 100.62 | 100.62 | 96,048 |
25 Jan 2024 | 100.75 | 102.00 | 97.84 | 99.56 | 99.56 | 10,943 |
24 Jan 2024 | 102.32 | 102.45 | 99.08 | 101.28 | 101.28 | 554,071 |
23 Jan 2024 | 96.36 | 100.25 | 96.42 | 99.89 | 99.89 | 81,561 |
22 Jan 2024 | 95.20 | 96.26 | 94.60 | 95.65 | 95.65 | 149,726 |
19 Jan 2024 | 95.14 | 96.14 | 94.12 | 94.39 | 94.39 | 36,095 |
18 Jan 2024 | 92.43 | 95.16 | 91.90 | 94.45 | 94.45 | 43,440 |
17 Jan 2024 | 92.78 | 96.06 | 90.30 | 92.42 | 92.42 | 237,485 |
16 Jan 2024 | 95.04 | 96.74 | 94.22 | 96.16 | 96.16 | 70,712 |
15 Jan 2024 | 99.44 | 100.30 | 95.70 | 96.02 | 96.02 | 108,307 |
12 Jan 2024 | 100.13 | 101.75 | 98.92 | 99.69 | 99.69 | 37,407 |
11 Jan 2024 | 102.65 | 103.35 | 101.05 | 101.47 | 101.47 | 35,439 |
10 Jan 2024 | 104.07 | 105.05 | 101.55 | 102.15 | 102.15 | 40,757 |
09 Jan 2024 | 108.82 | 109.00 | 104.28 | 104.47 | 104.47 | 37,727 |
08 Jan 2024 | 105.53 | 108.51 | 104.85 | 108.20 | 108.20 | 20,711 |
05 Jan 2024 | 104.03 | 106.20 | 103.40 | 105.55 | 105.55 | 183,495 |
04 Jan 2024 | 106.20 | 108.05 | 104.10 | 104.50 | 104.50 | 44,074 |
03 Jan 2024 | 113.35 | 114.05 | 107.15 | 107.28 | 107.28 | 49,938 |
02 Jan 2024 | 114.75 | 115.50 | 112.60 | 113.80 | 113.80 | 11,216 |
29 Dec 2023 | 114.28 | 115.15 | 113.40 | 114.18 | 114.18 | 10,840 |
28 Dec 2023 | 115.40 | 115.55 | 114.00 | 114.50 | 114.50 | 4,153 |
27 Dec 2023 | 114.25 | 115.90 | 113.30 | 114.85 | 114.85 | 7,913 |
22 Dec 2023 | 113.93 | 115.10 | 113.55 | 113.97 | 113.97 | 29,627 |
21 Dec 2023 | 114.78 | 114.95 | 113.55 | 114.65 | 114.65 | 50,420 |
20 Dec 2023 | 114.50 | 116.25 | 113.60 | 115.50 | 115.50 | 28,457 |
19 Dec 2023 | 111.18 | 114.50 | 110.55 | 114.22 | 114.22 | 23,352 |
18 Dec 2023 | 114.50 | 116.00 | 113.25 | 113.70 | 113.70 | 42,130 |
15 Dec 2023 | 115.10 | 116.85 | 113.95 | 114.88 | 114.88 | 12,177 |
14 Dec 2023 | 111.20 | 115.35 | 107.65 | 113.72 | 113.72 | 62,431 |
13 Dec 2023 | 110.75 | 113.05 | 104.00 | 108.70 | 108.70 | 95,520 |
12 Dec 2023 | 112.65 | 112.90 | 110.20 | 111.03 | 111.03 | 65,125 |
11 Dec 2023 | 110.32 | 112.75 | 109.50 | 112.55 | 112.55 | 61,501 |
08 Dec 2023 | 109.57 | 111.35 | 108.25 | 110.53 | 110.53 | 108,442 |
07 Dec 2023 | 112.70 | 112.90 | 108.40 | 109.18 | 109.18 | 78,542 |
06 Dec 2023 | 112.68 | 113.20 | 111.12 | 112.72 | 112.72 | 44,089 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |