Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 92.10 | 95.40 | 91.05 | 94.90 | 94.90 | 2,404 |
02 May 2024 | 92.40 | 93.20 | 90.05 | 91.82 | 91.82 | 16,524 |
01 May 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
30 Apr 2024 | 90.85 | 93.10 | 90.00 | 92.20 | 92.20 | 4,738 |
29 Apr 2024 | 93.32 | 93.85 | 91.75 | 91.78 | 91.78 | 991 |
26 Apr 2024 | 89.88 | 92.50 | 88.00 | 92.00 | 92.00 | 23,548 |
25 Apr 2024 | 91.07 | 91.25 | 87.80 | 89.03 | 89.03 | 18,851 |
24 Apr 2024 | 91.63 | 95.20 | 90.30 | 91.32 | 91.32 | 34,124 |
23 Apr 2024 | 87.72 | 90.25 | 86.65 | 89.68 | 89.68 | 22,710 |
22 Apr 2024 | 87.78 | 88.45 | 86.55 | 88.05 | 88.05 | 17,543 |
19 Apr 2024 | 88.80 | 88.45 | 85.55 | 87.38 | 87.38 | 29,378 |
18 Apr 2024 | 90.40 | 91.90 | 89.69 | 90.50 | 90.50 | 17,503 |
17 Apr 2024 | 90.50 | 91.55 | 89.65 | 89.57 | 89.57 | 16,496 |
16 Apr 2024 | 91.03 | 91.40 | 88.30 | 91.22 | 91.22 | 22,801 |
15 Apr 2024 | 92.00 | 93.40 | 91.24 | 92.25 | 92.25 | 15,351 |
12 Apr 2024 | 94.65 | 95.35 | 91.55 | 91.82 | 91.82 | 46,845 |
11 Apr 2024 | 93.03 | 95.65 | 92.20 | 93.78 | 93.78 | 25,168 |
10 Apr 2024 | 93.07 | 95.45 | 92.10 | 93.18 | 93.18 | 29,743 |
09 Apr 2024 | 89.82 | 93.90 | 87.90 | 92.20 | 92.20 | 86,907 |
08 Apr 2024 | 91.53 | 93.10 | 88.70 | 90.05 | 90.05 | 224,450 |
05 Apr 2024 | 93.88 | 96.10 | 91.05 | 93.68 | 93.68 | 45,303 |
04 Apr 2024 | 99.15 | 100.10 | 94.90 | 95.88 | 95.88 | 105,655 |
03 Apr 2024 | 99.75 | 99.80 | 95.65 | 98.25 | 98.25 | 408,288 |
02 Apr 2024 | 97.03 | 102.50 | 95.30 | 100.32 | 100.32 | 103,352 |
28 Mar 2024 | 100.00 | 109.70 | 95.56 | 96.41 | 96.41 | 258,673 |
27 Mar 2024 | 121.43 | 122.10 | 119.90 | 120.95 | 120.95 | 18,687 |
26 Mar 2024 | 123.78 | 124.40 | 120.85 | 121.63 | 121.63 | 15,284 |
25 Mar 2024 | 122.20 | 123.95 | 121.25 | 122.20 | 122.20 | 18,430 |
22 Mar 2024 | 123.38 | 124.05 | 120.90 | 121.38 | 121.38 | 35,046 |
21 Mar 2024 | 122.70 | 125.15 | 119.50 | 123.68 | 123.68 | 23,103 |
20 Mar 2024 | 122.00 | 122.90 | 120.15 | 120.40 | 120.40 | 14,847 |
19 Mar 2024 | 122.85 | 124.30 | 120.80 | 121.72 | 121.72 | 18,460 |
18 Mar 2024 | 125.13 | 126.05 | 123.00 | 123.53 | 123.53 | 15,634 |
15 Mar 2024 | 129.32 | 130.40 | 124.80 | 125.78 | 125.78 | 36,967 |
14 Mar 2024 | 133.02 | 134.00 | 129.60 | 129.18 | 129.18 | 25,679 |
13 Mar 2024 | 130.90 | 133.20 | 129.40 | 133.02 | 133.02 | 38,433 |
12 Mar 2024 | 128.00 | 130.70 | 126.65 | 129.88 | 129.88 | 65,038 |
11 Mar 2024 | 129.07 | 129.95 | 126.50 | 128.60 | 128.60 | 73,594 |
08 Mar 2024 | 137.48 | 138.20 | 130.65 | 131.38 | 131.38 | 16,414 |
07 Mar 2024 | 134.20 | 137.36 | 130.70 | 135.57 | 135.57 | 15,749 |
06 Mar 2024 | 133.38 | 135.15 | 131.70 | 134.45 | 134.45 | 13,522 |
05 Mar 2024 | 135.02 | 136.55 | 132.55 | 133.88 | 133.88 | 9,352 |
04 Mar 2024 | 137.02 | 138.90 | 135.55 | 135.88 | 135.88 | 14,512 |
01 Mar 2024 | 137.02 | 138.00 | 134.30 | 136.60 | 136.60 | 14,101 |
29 Feb 2024 | 137.77 | 138.70 | 134.95 | 135.13 | 135.13 | 8,674 |
28 Feb 2024 | 140.95 | 142.80 | 137.55 | 138.45 | 138.45 | 6,978 |
27 Feb 2024 | 139.27 | 142.80 | 137.35 | 141.88 | 141.88 | 17,414 |
26 Feb 2024 | 139.57 | 141.35 | 138.80 | 139.43 | 139.43 | 11,345 |
23 Feb 2024 | 142.60 | 144.00 | 140.47 | 141.13 | 141.13 | 11,517 |
22 Feb 2024 | 145.43 | 148.30 | 142.40 | 143.43 | 143.43 | 54,529 |
21 Feb 2024 | 139.82 | 142.00 | 138.15 | 139.38 | 139.38 | 10,932 |
20 Feb 2024 | 143.02 | 142.10 | 138.10 | 139.13 | 139.13 | 26,219 |
19 Feb 2024 | 143.63 | 146.65 | 142.20 | 142.30 | 142.30 | 30,318 |
16 Feb 2024 | 147.02 | 149.50 | 144.20 | 144.30 | 144.30 | 17,055 |
15 Feb 2024 | 148.30 | 149.90 | 144.10 | 144.25 | 144.25 | 23,662 |
14 Feb 2024 | 142.65 | 146.95 | 140.65 | 145.57 | 145.57 | 28,919 |
13 Feb 2024 | 145.32 | 146.05 | 141.25 | 141.63 | 141.63 | 33,526 |
12 Feb 2024 | 142.70 | 146.25 | 141.30 | 145.07 | 145.07 | 84,134 |
09 Feb 2024 | 136.70 | 144.90 | 135.25 | 142.45 | 142.45 | 53,589 |
08 Feb 2024 | 127.47 | 138.35 | 126.60 | 137.27 | 137.27 | 120,906 |
07 Feb 2024 | 131.48 | 132.70 | 129.80 | 129.82 | 129.82 | 15,887 |
06 Feb 2024 | 132.50 | 134.35 | 130.10 | 131.63 | 131.63 | 30,476 |
05 Feb 2024 | 136.80 | 136.80 | 131.50 | 132.40 | 132.40 | 16,195 |
02 Feb 2024 | 138.50 | 139.80 | 136.90 | 139.48 | 139.48 | 12,140 |
01 Feb 2024 | 134.85 | 140.60 | 134.00 | 138.05 | 138.05 | 20,070 |
31 Jan 2024 | 135.13 | 137.55 | 134.65 | 134.70 | 134.70 | 17,043 |
30 Jan 2024 | 135.82 | 136.70 | 134.20 | 136.05 | 136.05 | 51,728 |
29 Jan 2024 | 136.40 | 136.85 | 133.05 | 134.95 | 134.95 | 25,494 |
26 Jan 2024 | 137.27 | 139.80 | 134.75 | 136.85 | 136.85 | 42,541 |
25 Jan 2024 | 141.27 | 143.55 | 136.35 | 138.40 | 138.40 | 20,048 |
24 Jan 2024 | 142.85 | 145.00 | 141.10 | 142.85 | 142.85 | 40,600 |
23 Jan 2024 | 142.35 | 142.85 | 140.20 | 140.25 | 140.25 | 27,738 |
22 Jan 2024 | 144.35 | 145.95 | 141.40 | 142.95 | 142.95 | 34,191 |
19 Jan 2024 | 142.70 | 143.75 | 139.15 | 142.00 | 142.00 | 31,471 |
18 Jan 2024 | 134.05 | 140.90 | 132.60 | 139.68 | 139.68 | 26,397 |
17 Jan 2024 | 139.23 | 140.70 | 132.00 | 132.05 | 132.05 | 33,308 |
16 Jan 2024 | 139.63 | 140.65 | 136.70 | 137.93 | 137.93 | 29,991 |
15 Jan 2024 | 142.20 | 148.25 | 139.75 | 140.60 | 140.60 | 100,223 |
12 Jan 2024 | 146.50 | 147.45 | 145.70 | 147.77 | 147.77 | 17,607 |
11 Jan 2024 | 152.80 | 154.90 | 146.03 | 147.43 | 147.43 | 90,508 |
10 Jan 2024 | 150.35 | 153.35 | 149.90 | 151.23 | 151.23 | 15,197 |
09 Jan 2024 | 152.15 | 154.05 | 149.18 | 150.20 | 150.20 | 12,556 |
08 Jan 2024 | 147.48 | 152.45 | 147.15 | 152.45 | 152.45 | 28,548 |
05 Jan 2024 | 147.27 | 149.15 | 144.25 | 148.85 | 148.85 | 15,598 |
04 Jan 2024 | 150.40 | 151.50 | 145.15 | 148.30 | 148.30 | 20,129 |
03 Jan 2024 | 158.35 | 159.50 | 150.00 | 151.38 | 151.38 | 14,351 |
02 Jan 2024 | 162.00 | 164.30 | 158.20 | 159.82 | 159.82 | 16,332 |
29 Dec 2023 | 163.23 | 164.30 | 159.55 | 163.57 | 163.57 | 12,474 |
28 Dec 2023 | 165.13 | 164.95 | 162.70 | 164.55 | 164.55 | 11,028 |
27 Dec 2023 | 162.15 | 167.10 | 163.50 | 166.40 | 166.40 | 21,000 |
22 Dec 2023 | 161.48 | 164.30 | 161.00 | 161.43 | 161.43 | 13,699 |
21 Dec 2023 | 162.25 | 163.95 | 158.95 | 161.02 | 161.02 | 10,834 |
20 Dec 2023 | 161.88 | 164.90 | 160.60 | 162.80 | 162.80 | 27,828 |
19 Dec 2023 | 162.45 | 164.80 | 162.30 | 162.35 | 162.35 | 179,890 |
18 Dec 2023 | 165.27 | 167.55 | 161.80 | 162.00 | 162.00 | 20,602 |
15 Dec 2023 | 167.27 | 167.95 | 163.05 | 165.88 | 165.88 | 39,462 |
14 Dec 2023 | 167.02 | 170.75 | 163.80 | 168.65 | 168.65 | 86,691 |
13 Dec 2023 | 167.63 | 170.00 | 163.80 | 164.25 | 164.25 | 26,038 |
12 Dec 2023 | 162.50 | 167.91 | 162.35 | 167.43 | 167.43 | 28,969 |
11 Dec 2023 | 161.48 | 162.55 | 160.40 | 161.68 | 161.68 | 24,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |