Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 101.00 | 101.00 | 98.80 | 99.00 | 99.00 | 196,000 |
02 May 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 108,000 |
30 Apr 2024 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | 433,000 |
29 Apr 2024 | 96.90 | 100.00 | 96.90 | 100.00 | 100.00 | 441,000 |
26 Apr 2024 | 96.70 | 97.40 | 96.10 | 96.40 | 96.40 | 293,000 |
25 Apr 2024 | 96.10 | 96.70 | 95.40 | 96.60 | 96.60 | 145,000 |
24 Apr 2024 | 96.10 | 96.90 | 95.80 | 96.70 | 96.70 | 280,000 |
23 Apr 2024 | 95.00 | 96.00 | 94.10 | 95.80 | 95.80 | 207,000 |
22 Apr 2024 | 95.10 | 96.00 | 93.50 | 94.00 | 94.00 | 351,000 |
19 Apr 2024 | 97.20 | 97.20 | 93.00 | 95.20 | 95.20 | 612,000 |
18 Apr 2024 | 96.40 | 98.20 | 95.80 | 96.90 | 96.90 | 325,000 |
17 Apr 2024 | 95.10 | 97.70 | 95.10 | 97.60 | 97.60 | 387,000 |
16 Apr 2024 | 99.30 | 99.30 | 94.60 | 95.10 | 95.10 | 1,086,000 |
15 Apr 2024 | 102.00 | 102.00 | 99.30 | 99.60 | 99.60 | 784,000 |
12 Apr 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 371,000 |
11 Apr 2024 | 104.50 | 104.50 | 103.00 | 103.50 | 103.50 | 263,000 |
10 Apr 2024 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 339,000 |
09 Apr 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 154,000 |
08 Apr 2024 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | 258,000 |
03 Apr 2024 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 228,000 |
02 Apr 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 241,000 |
01 Apr 2024 | 104.00 | 106.50 | 104.00 | 105.00 | 105.00 | 250,000 |
29 Mar 2024 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 126,000 |
28 Mar 2024 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | 209,000 |
27 Mar 2024 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 213,000 |
26 Mar 2024 | 108.50 | 108.50 | 103.50 | 104.00 | 104.00 | 569,000 |
25 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
22 Mar 2024 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 387,000 |
21 Mar 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 197,000 |
20 Mar 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 304,000 |
19 Mar 2024 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | 396,000 |
18 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
15 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 258,000 |
14 Mar 2024 | 103.50 | 105.00 | 102.00 | 103.00 | 103.00 | 601,000 |
13 Mar 2024 | 110.50 | 110.50 | 104.00 | 104.50 | 104.50 | 1,524,000 |
12 Mar 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 490,000 |
11 Mar 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 227,000 |
08 Mar 2024 | 111.50 | 113.00 | 109.00 | 110.00 | 110.00 | 723,000 |
07 Mar 2024 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 641,000 |
06 Mar 2024 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 331,000 |
05 Mar 2024 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | 533,000 |
04 Mar 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 410,000 |
01 Mar 2024 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 503,000 |
29 Feb 2024 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 339,000 |
27 Feb 2024 | 118.50 | 119.50 | 114.00 | 115.50 | 115.50 | 991,000 |
26 Feb 2024 | 116.50 | 119.50 | 116.00 | 117.50 | 117.50 | 1,349,000 |
23 Feb 2024 | 114.50 | 116.50 | 114.00 | 115.00 | 115.00 | 630,000 |
22 Feb 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 306,000 |
21 Feb 2024 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 310,000 |
20 Feb 2024 | 115.50 | 117.00 | 114.00 | 115.00 | 115.00 | 413,000 |
19 Feb 2024 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 503,000 |
16 Feb 2024 | 111.50 | 115.50 | 111.50 | 115.00 | 115.00 | 765,000 |
15 Feb 2024 | 109.00 | 110.50 | 108.00 | 110.50 | 110.50 | 412,000 |
05 Feb 2024 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | 529,000 |
02 Feb 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 250,000 |
01 Feb 2024 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | 216,000 |
31 Jan 2024 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | 260,000 |
30 Jan 2024 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | 431,000 |
29 Jan 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 177,000 |
26 Jan 2024 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 202,000 |
25 Jan 2024 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | 339,000 |
24 Jan 2024 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 217,000 |
23 Jan 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 377,000 |
22 Jan 2024 | 112.50 | 114.00 | 112.00 | 112.50 | 112.50 | 290,000 |
19 Jan 2024 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | 280,000 |
18 Jan 2024 | 112.00 | 113.00 | 109.00 | 110.50 | 110.50 | 684,000 |
17 Jan 2024 | 116.00 | 116.50 | 111.50 | 111.50 | 111.50 | 860,000 |
16 Jan 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 249,000 |
15 Jan 2024 | 116.00 | 117.50 | 115.50 | 117.00 | 117.00 | 255,827 |
12 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 277,000 |
11 Jan 2024 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 472,000 |
10 Jan 2024 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 191,000 |
09 Jan 2024 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 403,000 |
08 Jan 2024 | 116.50 | 117.50 | 116.00 | 116.00 | 116.00 | 214,000 |
05 Jan 2024 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 203,000 |
04 Jan 2024 | 117.00 | 118.50 | 115.00 | 116.00 | 116.00 | 583,000 |
03 Jan 2024 | 118.50 | 119.00 | 116.00 | 117.00 | 117.00 | 689,000 |
02 Jan 2024 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | 303,000 |
29 Dec 2023 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 334,000 |
28 Dec 2023 | 122.50 | 122.50 | 120.50 | 121.50 | 121.50 | 303,000 |
27 Dec 2023 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 409,000 |
26 Dec 2023 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 337,000 |
25 Dec 2023 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | 298,000 |
22 Dec 2023 | 120.50 | 122.00 | 120.00 | 120.00 | 120.00 | 420,000 |
21 Dec 2023 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 546,000 |
20 Dec 2023 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | 341,000 |
19 Dec 2023 | 120.00 | 121.50 | 118.50 | 120.50 | 120.50 | 898,000 |
18 Dec 2023 | 125.50 | 126.00 | 121.50 | 122.50 | 122.50 | 1,013,000 |
15 Dec 2023 | 127.50 | 128.00 | 125.50 | 125.50 | 125.50 | 729,000 |
14 Dec 2023 | 127.50 | 128.50 | 125.50 | 126.00 | 126.00 | 1,029,000 |
13 Dec 2023 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 890,000 |
12 Dec 2023 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | 1,499,000 |
11 Dec 2023 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | 299,000 |
08 Dec 2023 | 124.00 | 126.00 | 123.50 | 125.00 | 125.00 | 723,000 |
07 Dec 2023 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 734,000 |
06 Dec 2023 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 517,000 |
05 Dec 2023 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,340,000 |
04 Dec 2023 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,134,000 |
01 Dec 2023 | 128.00 | 130.00 | 127.00 | 127.50 | 127.50 | 1,089,000 |
30 Nov 2023 | 128.50 | 129.50 | 125.50 | 128.00 | 128.00 | 1,489,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |