Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 101.80 | 102.70 | 100.70 | 102.40 | 102.40 | 1,460 |
02 May 2024 | 101.50 | 101.70 | 100.60 | 100.70 | 100.70 | 722 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.60 | 102.80 | 101.60 | 102.60 | 102.60 | 6,401 |
29 Apr 2024 | 99.80 | 101.95 | 99.80 | 101.95 | 101.95 | 6,232 |
26 Apr 2024 | 97.35 | 99.35 | 95.10 | 97.22 | 97.22 | 16,649 |
25 Apr 2024 | 105.80 | 107.00 | 96.70 | 103.21 | 103.21 | 8,708 |
24 Apr 2024 | 104.60 | 106.40 | 102.80 | 103.75 | 103.75 | 12,123 |
23 Apr 2024 | 97.60 | 99.06 | 97.60 | 98.06 | 98.06 | 4,400 |
22 Apr 2024 | 97.60 | 97.70 | 95.95 | 96.42 | 96.42 | 2,581 |
19 Apr 2024 | 96.50 | 98.21 | 96.50 | 97.99 | 97.99 | 2,197 |
18 Apr 2024 | 98.75 | 99.01 | 96.50 | 99.01 | 99.01 | 8,424 |
17 Apr 2024 | 98.45 | 99.50 | 97.77 | 98.69 | 98.69 | 5,036 |
16 Apr 2024 | 99.90 | 99.95 | 98.80 | 98.88 | 98.88 | 7,542 |
15 Apr 2024 | 102.70 | 103.20 | 101.80 | 102.98 | 102.98 | 5,512 |
12 Apr 2024 | 107.50 | 107.70 | 103.00 | 103.27 | 103.27 | 18,129 |
11 Apr 2024 | 105.10 | 107.00 | 105.10 | 106.46 | 106.46 | 15,435 |
10 Apr 2024 | 107.00 | 108.50 | 104.99 | 108.22 | 108.22 | 10,118 |
09 Apr 2024 | 106.60 | 107.90 | 106.60 | 106.99 | 106.99 | 6,439 |
08 Apr 2024 | 107.90 | 107.91 | 105.90 | 106.85 | 106.85 | 12,196 |
05 Apr 2024 | 107.10 | 107.30 | 105.00 | 105.99 | 105.99 | 18,218 |
04 Apr 2024 | 108.30 | 109.20 | 108.30 | 108.51 | 108.51 | 10,376 |
03 Apr 2024 | 108.60 | 109.70 | 108.10 | 108.59 | 108.59 | 15,387 |
02 Apr 2024 | 111.20 | 112.00 | 109.69 | 109.69 | 109.69 | 4,514 |
28 Mar 2024 | 111.90 | 113.30 | 108.70 | 113.22 | 113.22 | 10,237 |
27 Mar 2024 | 111.80 | 111.80 | 108.00 | 109.31 | 109.31 | 10,100 |
26 Mar 2024 | 108.80 | 111.00 | 108.60 | 110.70 | 110.70 | 4,548 |
25 Mar 2024 | 107.50 | 110.20 | 107.50 | 110.19 | 110.19 | 8,354 |
22 Mar 2024 | 109.90 | 110.50 | 108.10 | 109.06 | 109.06 | 6,000 |
21 Mar 2024 | 109.80 | 111.20 | 107.80 | 109.47 | 109.47 | 13,736 |
20 Mar 2024 | 103.60 | 107.20 | 103.60 | 106.61 | 106.61 | 7,607 |
19 Mar 2024 | 100.70 | 104.40 | 100.70 | 101.69 | 101.69 | 5,966 |
18 Mar 2024 | 104.00 | 104.40 | 102.49 | 103.70 | 103.70 | 7,316 |
15 Mar 2024 | 106.80 | 107.40 | 103.50 | 106.25 | 106.25 | 3,433 |
14 Mar 2024 | 107.70 | 108.50 | 106.40 | 107.25 | 107.25 | 5,214 |
13 Mar 2024 | 107.40 | 108.00 | 106.70 | 107.00 | 107.00 | 5,774 |
12 Mar 2024 | 105.80 | 108.70 | 105.80 | 107.76 | 107.76 | 2,688 |
11 Mar 2024 | 104.30 | 106.80 | 103.40 | 104.19 | 104.19 | 10,837 |
08 Mar 2024 | 101.00 | 104.50 | 101.00 | 104.30 | 104.30 | 1,898 |
07 Mar 2024 | 98.10 | 102.70 | 98.10 | 100.37 | 100.37 | 424,476 |
06 Mar 2024 | 95.00 | 98.30 | 95.00 | 97.71 | 97.71 | 16,600 |
05 Mar 2024 | 99.15 | 99.15 | 94.84 | 96.53 | 96.53 | 21,742 |
04 Mar 2024 | 101.90 | 102.00 | 99.99 | 101.30 | 101.30 | 10,275 |
01 Mar 2024 | 100.00 | 102.61 | 99.80 | 100.86 | 100.86 | 11,619 |
29 Feb 2024 | 101.00 | 101.60 | 100.00 | 100.10 | 100.10 | 5,634 |
28 Feb 2024 | 100.20 | 101.20 | 99.45 | 100.13 | 100.13 | 5,944 |
27 Feb 2024 | 99.85 | 101.60 | 99.10 | 100.84 | 100.84 | 10,783 |
26 Feb 2024 | 101.20 | 101.20 | 99.30 | 99.99 | 99.99 | 7,788 |
23 Feb 2024 | 102.20 | 102.33 | 101.39 | 101.42 | 101.42 | 39,588 |
22 Feb 2024 | 101.10 | 103.50 | 100.60 | 101.58 | 101.58 | 447,252 |
21 Feb 2024 | 102.20 | 102.40 | 100.70 | 101.66 | 101.66 | 19,408 |
20 Feb 2024 | 102.30 | 102.80 | 100.79 | 100.84 | 100.84 | 13,054 |
19 Feb 2024 | 101.90 | 103.50 | 100.89 | 100.89 | 100.89 | 14,534 |
16 Feb 2024 | 103.90 | 104.80 | 102.20 | 104.17 | 104.17 | 7,685 |
15 Feb 2024 | 103.70 | 104.10 | 102.00 | 103.48 | 103.48 | 11,379 |
14 Feb 2024 | 101.40 | 105.80 | 101.40 | 102.85 | 102.85 | 19,166 |
13 Feb 2024 | 104.40 | 104.40 | 101.70 | 102.61 | 102.61 | 17,924 |
12 Feb 2024 | 112.30 | 112.30 | 104.25 | 109.23 | 109.23 | 13,000 |
09 Feb 2024 | 116.30 | 116.56 | 111.80 | 112.29 | 112.29 | 6,208 |
08 Feb 2024 | 111.60 | 117.80 | 109.90 | 113.30 | 113.30 | 18,512 |
07 Feb 2024 | 109.00 | 110.90 | 108.40 | 109.89 | 109.89 | 3,974 |
06 Feb 2024 | 109.30 | 110.31 | 108.09 | 109.55 | 109.55 | 16,373 |
05 Feb 2024 | 110.00 | 111.14 | 107.70 | 110.71 | 110.71 | 53,598 |
02 Feb 2024 | 114.50 | 118.08 | 111.30 | 118.08 | 118.08 | 6,034 |
01 Feb 2024 | 112.20 | 114.50 | 112.00 | 113.00 | 113.00 | 2,432 |
31 Jan 2024 | 117.10 | 117.50 | 112.69 | 112.71 | 112.71 | 36,823 |
30 Jan 2024 | 116.10 | 117.40 | 115.30 | 116.50 | 116.50 | 16,318 |
29 Jan 2024 | 112.50 | 116.20 | 111.60 | 112.52 | 112.52 | 10,152 |
26 Jan 2024 | 109.00 | 112.81 | 109.00 | 111.30 | 111.30 | 23,004 |
25 Jan 2024 | 108.10 | 111.00 | 107.90 | 108.57 | 108.57 | 7,397 |
24 Jan 2024 | 108.80 | 109.90 | 107.90 | 108.10 | 108.10 | 9,638 |
23 Jan 2024 | 106.70 | 108.60 | 106.60 | 106.60 | 106.60 | 12,305 |
22 Jan 2024 | 107.70 | 107.70 | 104.30 | 105.97 | 105.97 | 13,911 |
19 Jan 2024 | 104.20 | 104.20 | 101.90 | 103.00 | 103.00 | 7,568 |
18 Jan 2024 | 106.40 | 106.40 | 103.70 | 103.90 | 103.90 | 20,222 |
17 Jan 2024 | 105.90 | 106.40 | 103.80 | 105.84 | 105.84 | 7,362 |
16 Jan 2024 | 107.30 | 108.50 | 105.20 | 108.30 | 108.30 | 15,269 |
15 Jan 2024 | 111.70 | 112.00 | 107.20 | 109.38 | 109.38 | 8,523 |
12 Jan 2024 | 110.40 | 113.31 | 110.00 | 110.60 | 110.60 | 25,862 |
11 Jan 2024 | 111.00 | 111.20 | 108.30 | 108.30 | 108.30 | 14,382 |
10 Jan 2024 | 108.90 | 111.30 | 108.50 | 109.70 | 109.70 | 14,913 |
09 Jan 2024 | 106.30 | 109.00 | 106.30 | 108.92 | 108.92 | 14,897 |
08 Jan 2024 | 104.40 | 108.40 | 102.60 | 108.00 | 108.00 | 32,943 |
05 Jan 2024 | 103.70 | 105.31 | 103.60 | 103.70 | 103.70 | 6,445 |
04 Jan 2024 | 105.20 | 106.30 | 104.40 | 105.11 | 105.11 | 17,632 |
03 Jan 2024 | 106.40 | 106.40 | 103.76 | 104.71 | 104.71 | 10,347 |
02 Jan 2024 | 108.60 | 109.40 | 107.30 | 107.30 | 107.30 | 10,193 |
29 Dec 2023 | 110.20 | 111.00 | 109.10 | 110.88 | 110.88 | 7,348 |
28 Dec 2023 | 108.50 | 109.30 | 106.70 | 109.10 | 109.10 | 13,937 |
27 Dec 2023 | 109.00 | 109.20 | 106.50 | 106.99 | 106.99 | 6,883 |
22 Dec 2023 | 105.00 | 107.00 | 103.70 | 106.70 | 106.70 | 10,234 |
21 Dec 2023 | 105.90 | 106.60 | 103.60 | 103.90 | 103.90 | 24,065 |
20 Dec 2023 | 109.50 | 110.20 | 106.40 | 110.20 | 110.20 | 41,338 |
19 Dec 2023 | 109.90 | 111.80 | 108.60 | 109.80 | 109.80 | 16,076 |
18 Dec 2023 | 112.30 | 113.10 | 108.00 | 110.03 | 110.03 | 18,929 |
15 Dec 2023 | 110.50 | 115.00 | 109.50 | 110.15 | 110.15 | 32,750 |
14 Dec 2023 | 106.40 | 112.00 | 104.00 | 110.50 | 110.50 | 13,927 |
13 Dec 2023 | 100.30 | 102.40 | 99.10 | 100.42 | 100.42 | 47,305 |
12 Dec 2023 | 104.30 | 104.30 | 101.00 | 102.00 | 102.00 | 23,329 |
11 Dec 2023 | 105.70 | 105.90 | 102.80 | 104.19 | 104.19 | 36,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |