Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 104.90 | 105.00 | 102.95 | 103.10 | 103.10 | 3,262,283 |
29 Apr 2024 | 104.63 | 105.00 | 103.65 | 104.95 | 104.95 | 35,712 |
26 Apr 2024 | 103.70 | 104.85 | 102.90 | 104.65 | 104.65 | 140,530 |
25 Apr 2024 | 104.28 | 104.90 | 102.90 | 103.37 | 103.37 | 97,257 |
24 Apr 2024 | 104.18 | 104.35 | 103.45 | 104.00 | 104.00 | 11,962,990 |
23 Apr 2024 | 102.90 | 104.15 | 99.76 | 103.68 | 103.68 | 482,695 |
22 Apr 2024 | 101.26 | 102.55 | 99.54 | 101.78 | 101.78 | 4,654,672 |
19 Apr 2024 | 99.14 | 101.20 | 98.70 | 99.76 | 99.76 | 711,700 |
18 Apr 2024 | 94.74 | 99.44 | 94.80 | 98.07 | 98.07 | 473,031 |
17 Apr 2024 | 91.34 | 92.94 | 91.40 | 91.95 | 91.95 | 468,585 |
16 Apr 2024 | 92.67 | 92.74 | 91.14 | 92.15 | 92.15 | 3,677,770 |
15 Apr 2024 | 93.39 | 93.54 | 92.77 | 93.22 | 93.22 | 2,909,826 |
12 Apr 2024 | 92.94 | 94.68 | 92.90 | 94.07 | 94.07 | 438,378 |
11 Apr 2024 | 92.14 | 93.34 | 91.88 | 92.76 | 92.76 | 1,095,668 |
10 Apr 2024 | 91.76 | 93.00 | 91.68 | 91.84 | 91.84 | 288,308 |
09 Apr 2024 | 91.94 | 92.00 | 90.78 | 91.33 | 91.33 | 488,059 |
08 Apr 2024 | 91.06 | 91.81 | 90.90 | 91.34 | 91.34 | 4,729,960 |
05 Apr 2024 | 90.87 | 91.24 | 90.48 | 90.99 | 90.99 | 1,057,116 |
04 Apr 2024 | 89.73 | 91.30 | 88.96 | 91.02 | 91.02 | 3,006,175 |
03 Apr 2024 | 87.01 | 89.66 | 87.02 | 89.51 | 89.51 | 9,930,397 |
02 Apr 2024 | 87.85 | 88.94 | 86.88 | 88.35 | 88.35 | 1,493,314 |
28 Mar 2024 | 87.32 | 88.16 | 86.72 | 87.90 | 87.90 | 230,827 |
27 Mar 2024 | 86.84 | 88.36 | 86.20 | 87.38 | 87.38 | 740,017 |
26 Mar 2024 | 87.60 | 87.92 | 87.22 | 87.76 | 87.76 | 4,001,909 |
25 Mar 2024 | 86.94 | 87.76 | 86.70 | 87.52 | 87.52 | 1,569,217 |
22 Mar 2024 | 86.04 | 87.62 | 85.92 | 86.98 | 86.98 | 1,348,369 |
21 Mar 2024 | 86.66 | 87.00 | 85.34 | 86.39 | 86.39 | 526,680 |
20 Mar 2024 | 86.00 | 86.45 | 85.36 | 86.45 | 86.45 | 394,767 |
19 Mar 2024 | 86.88 | 86.90 | 85.80 | 86.04 | 86.04 | 610,059 |
18 Mar 2024 | 88.29 | 88.42 | 86.60 | 86.60 | 86.60 | 618,409 |
15 Mar 2024 | 87.76 | 88.70 | 87.72 | 88.21 | 88.21 | 825,727 |
14 Mar 2024 | 87.63 | 88.50 | 87.52 | 87.72 | 87.72 | 67,225 |
13 Mar 2024 | 86.73 | 87.56 | 86.32 | 87.51 | 87.51 | 1,101,166 |
12 Mar 2024 | 86.79 | 87.60 | 86.64 | 86.94 | 86.94 | 191,292 |
11 Mar 2024 | 86.47 | 87.02 | 85.94 | 86.50 | 86.50 | 697,339 |
08 Mar 2024 | 86.23 | 86.44 | 85.70 | 86.08 | 86.08 | 42,652 |
07 Mar 2024 | 86.63 | 87.74 | 86.00 | 86.32 | 86.32 | 116,642 |
06 Mar 2024 | 86.63 | 87.04 | 86.24 | 86.72 | 86.72 | 122,056 |
05 Mar 2024 | 85.72 | 86.92 | 85.22 | 86.65 | 86.65 | 436,021 |
04 Mar 2024 | 86.79 | 86.90 | 85.42 | 86.49 | 86.49 | 138,752 |
01 Mar 2024 | 87.22 | 87.66 | 86.76 | 87.30 | 87.30 | 668,727 |
29 Feb 2024 | 86.47 | 87.37 | 85.72 | 86.47 | 86.47 | 746,822 |
28 Feb 2024 | 87.60 | 88.00 | 85.88 | 87.08 | 87.08 | 299,574 |
27 Feb 2024 | 87.32 | 87.94 | 86.86 | 87.44 | 87.44 | 2,186,312 |
26 Feb 2024 | 91.64 | 91.76 | 87.68 | 90.08 | 90.08 | 4,067,005 |
23 Feb 2024 | 83.38 | 83.64 | 82.16 | 83.43 | 83.43 | 230,513 |
22 Feb 2024 | 83.58 | 84.12 | 82.84 | 83.30 | 83.30 | 204,929 |
21 Feb 2024 | 84.70 | 84.78 | 83.24 | 83.42 | 83.42 | 547,680 |
20 Feb 2024 | 83.43 | 85.00 | 82.94 | 84.77 | 84.77 | 2,327,011 |
19 Feb 2024 | 83.52 | 84.34 | 82.92 | 83.44 | 83.44 | 281,160 |
16 Feb 2024 | 84.25 | 84.22 | 83.18 | 83.45 | 83.45 | 1,849,659 |
15 Feb 2024 | 83.48 | 84.18 | 82.84 | 83.67 | 83.67 | 362,675 |
14 Feb 2024 | 82.25 | 83.92 | 82.12 | 83.27 | 83.27 | 1,452,139 |
13 Feb 2024 | 83.19 | 84.02 | 82.22 | 82.65 | 82.65 | 477,239 |
12 Feb 2024 | 82.05 | 83.18 | 82.00 | 82.28 | 82.28 | 186,114 |
09 Feb 2024 | 83.12 | 83.44 | 81.77 | 82.84 | 82.84 | 1,646,821 |
08 Feb 2024 | 84.00 | 84.16 | 82.98 | 83.37 | 83.37 | 148,982 |
07 Feb 2024 | 84.53 | 84.86 | 83.74 | 84.71 | 84.71 | 122,298 |
06 Feb 2024 | 84.91 | 84.98 | 84.14 | 84.65 | 84.65 | 184,005 |
05 Feb 2024 | 86.48 | 87.26 | 84.79 | 85.70 | 85.70 | 1,052,994 |
02 Feb 2024 | 87.02 | 88.36 | 86.24 | 86.42 | 86.42 | 1,908,959 |
01 Feb 2024 | 89.14 | 89.44 | 86.78 | 87.55 | 87.55 | 242,365 |
31 Jan 2024 | 84.74 | 88.90 | 84.32 | 88.86 | 88.86 | 803,925 |
30 Jan 2024 | 87.34 | 89.74 | 83.94 | 87.51 | 87.51 | 3,159,431 |
29 Jan 2024 | 88.30 | 88.40 | 86.14 | 86.22 | 86.22 | 808,823 |
26 Jan 2024 | 86.93 | 88.27 | 86.06 | 88.25 | 88.25 | 2,464,695 |
25 Jan 2024 | 86.72 | 87.56 | 86.18 | 87.18 | 87.18 | 145,647 |
24 Jan 2024 | 87.22 | 87.36 | 86.86 | 87.03 | 87.03 | 215,908 |
23 Jan 2024 | 87.26 | 87.42 | 86.82 | 87.12 | 87.12 | 168,808 |
22 Jan 2024 | 88.59 | 88.80 | 86.92 | 87.28 | 87.28 | 264,483 |
19 Jan 2024 | 89.02 | 89.50 | 88.18 | 89.03 | 89.03 | 127,314 |
18 Jan 2024 | 88.60 | 89.16 | 88.02 | 88.20 | 88.20 | 74,045 |
17 Jan 2024 | 88.39 | 89.48 | 88.04 | 88.47 | 88.47 | 1,380,067 |
16 Jan 2024 | 89.58 | 89.52 | 88.26 | 88.57 | 88.57 | 386,409 |
15 Jan 2024 | 88.02 | 89.50 | 87.80 | 88.91 | 88.91 | 259,356 |
12 Jan 2024 | 87.40 | 87.80 | 87.08 | 87.80 | 87.80 | 180,155 |
11 Jan 2024 | 89.11 | 89.14 | 85.60 | 87.70 | 87.70 | 493,774 |
10 Jan 2024 | 89.16 | 89.30 | 88.52 | 88.94 | 88.94 | 176,049 |
09 Jan 2024 | 89.51 | 89.76 | 88.94 | 89.63 | 89.63 | 377,370 |
08 Jan 2024 | 89.40 | 89.80 | 87.90 | 89.22 | 89.22 | 687,856 |
05 Jan 2024 | 88.76 | 89.21 | 88.44 | 88.73 | 88.73 | 386,665 |
04 Jan 2024 | 88.27 | 89.36 | 88.16 | 89.11 | 89.11 | 297,091 |
03 Jan 2024 | 88.29 | 88.78 | 87.94 | 88.18 | 88.18 | 2,442,085 |
02 Jan 2024 | 86.75 | 88.56 | 86.70 | 88.43 | 88.43 | 216,814 |
29 Dec 2023 | 86.44 | 86.68 | 82.96 | 86.50 | 86.50 | 413,157 |
28 Dec 2023 | 86.48 | 86.94 | 85.98 | 86.22 | 86.22 | 81,467 |
27 Dec 2023 | 86.03 | 86.46 | 86.00 | 86.40 | 86.40 | 53,709 |
22 Dec 2023 | 85.62 | 86.54 | 85.39 | 86.05 | 86.05 | 292,457 |
21 Dec 2023 | 85.60 | 85.58 | 84.76 | 84.90 | 84.90 | 170,897 |
20 Dec 2023 | 84.60 | 85.86 | 84.56 | 85.86 | 85.86 | 131,576 |
19 Dec 2023 | 85.66 | 85.86 | 84.34 | 85.54 | 85.54 | 532,380 |
18 Dec 2023 | 85.14 | 86.22 | 85.02 | 85.78 | 85.78 | 505,989 |
15 Dec 2023 | 85.68 | 86.24 | 84.78 | 85.60 | 85.60 | 291,152 |
14 Dec 2023 | 85.18 | 86.48 | 85.08 | 85.66 | 85.66 | 292,123 |
13 Dec 2023 | 85.51 | 85.40 | 84.22 | 84.31 | 84.31 | 82,568 |
12 Dec 2023 | 85.77 | 86.12 | 85.30 | 85.40 | 85.40 | 214,116 |
11 Dec 2023 | 85.89 | 86.42 | 85.58 | 85.66 | 85.66 | 592,171 |
08 Dec 2023 | 85.81 | 86.18 | 81.50 | 86.00 | 86.00 | 116,243 |
07 Dec 2023 | 85.51 | 86.34 | 85.24 | 85.56 | 85.56 | 1,131,885 |
06 Dec 2023 | 84.85 | 85.98 | 84.82 | 85.20 | 85.20 | 1,521,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |