Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | 57,000 |
30 Apr 2024 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 123,000 |
29 Apr 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 62,000 |
26 Apr 2024 | 100.00 | 103.50 | 99.80 | 101.00 | 101.00 | 297,000 |
25 Apr 2024 | 99.50 | 99.60 | 98.70 | 99.30 | 99.30 | 151,000 |
24 Apr 2024 | 101.00 | 101.00 | 99.50 | 99.80 | 99.80 | 315,000 |
23 Apr 2024 | 100.00 | 100.50 | 98.60 | 99.70 | 99.70 | 317,000 |
22 Apr 2024 | 100.50 | 101.00 | 97.30 | 99.50 | 99.50 | 202,000 |
19 Apr 2024 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | 239,000 |
18 Apr 2024 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 245,000 |
17 Apr 2024 | 99.40 | 104.00 | 99.40 | 104.00 | 104.00 | 209,000 |
16 Apr 2024 | 101.00 | 101.00 | 98.60 | 100.00 | 100.00 | 416,000 |
15 Apr 2024 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | 182,000 |
12 Apr 2024 | 104.50 | 105.00 | 102.50 | 104.50 | 104.50 | 467,000 |
11 Apr 2024 | 102.50 | 104.50 | 102.00 | 104.50 | 104.50 | 503,000 |
10 Apr 2024 | 102.50 | 105.50 | 102.50 | 104.00 | 104.00 | 254,000 |
09 Apr 2024 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | 196,000 |
08 Apr 2024 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | 90,000 |
03 Apr 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 80,000 |
02 Apr 2024 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 254,000 |
01 Apr 2024 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | 216,000 |
29 Mar 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 17,000 |
28 Mar 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 87,000 |
27 Mar 2024 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 33,000 |
26 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
25 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
22 Mar 2024 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 39,000 |
21 Mar 2024 | 99.10 | 103.00 | 98.70 | 103.00 | 103.00 | 146,000 |
20 Mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
19 Mar 2024 | 99.00 | 100.00 | 97.20 | 97.90 | 97.90 | 210,000 |
18 Mar 2024 | 98.40 | 100.00 | 97.00 | 100.00 | 100.00 | 100,000 |
15 Mar 2024 | 100.00 | 100.50 | 98.10 | 98.40 | 98.40 | 159,000 |
14 Mar 2024 | 102.00 | 102.00 | 99.90 | 99.90 | 99.90 | 177,000 |
13 Mar 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 71,000 |
12 Mar 2024 | 100.50 | 105.50 | 100.50 | 103.50 | 103.50 | 129,000 |
11 Mar 2024 | 101.00 | 102.50 | 99.40 | 102.50 | 102.50 | 122,000 |
08 Mar 2024 | 102.50 | 103.00 | 99.00 | 100.50 | 100.50 | 160,000 |
07 Mar 2024 | 105.50 | 106.00 | 101.50 | 102.00 | 102.00 | 220,000 |
06 Mar 2024 | 102.00 | 106.00 | 102.00 | 105.50 | 105.50 | 209,000 |
05 Mar 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 109,000 |
04 Mar 2024 | 102.00 | 104.50 | 101.00 | 103.00 | 103.00 | 203,000 |
01 Mar 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 112,000 |
29 Feb 2024 | 101.00 | 105.50 | 100.00 | 104.50 | 104.50 | 447,000 |
27 Feb 2024 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | 161,000 |
26 Feb 2024 | 103.00 | 104.50 | 102.50 | 102.50 | 102.50 | 92,000 |
23 Feb 2024 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | 223,000 |
22 Feb 2024 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 186,000 |
21 Feb 2024 | 107.00 | 108.50 | 105.00 | 108.00 | 108.00 | 96,000 |
20 Feb 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 77,000 |
19 Feb 2024 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | 210,000 |
16 Feb 2024 | 105.50 | 111.50 | 105.00 | 109.50 | 109.50 | 362,000 |
15 Feb 2024 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | 111,000 |
05 Feb 2024 | 102.50 | 107.00 | 102.50 | 105.50 | 105.50 | 378,000 |
02 Feb 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 87,000 |
01 Feb 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 67,000 |
31 Jan 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 37,000 |
30 Jan 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 46,000 |
29 Jan 2024 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 55,000 |
26 Jan 2024 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | 49,000 |
25 Jan 2024 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | 46,000 |
24 Jan 2024 | 103.00 | 105.50 | 102.00 | 105.00 | 105.00 | 149,000 |
23 Jan 2024 | 103.50 | 103.50 | 101.00 | 103.00 | 103.00 | 49,000 |
22 Jan 2024 | 101.00 | 103.50 | 101.00 | 103.00 | 103.00 | 90,000 |
19 Jan 2024 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 48,000 |
18 Jan 2024 | 100.00 | 100.50 | 98.10 | 100.50 | 100.50 | 107,000 |
17 Jan 2024 | 101.00 | 101.00 | 99.10 | 100.00 | 100.00 | 56,000 |
16 Jan 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 57,000 |
15 Jan 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 33,040 |
12 Jan 2024 | 99.90 | 99.90 | 99.20 | 99.50 | 99.50 | 22,000 |
11 Jan 2024 | 101.00 | 101.00 | 99.00 | 99.70 | 99.70 | 45,000 |
10 Jan 2024 | 100.00 | 103.50 | 99.00 | 99.50 | 99.50 | 107,000 |
09 Jan 2024 | 102.50 | 102.50 | 99.00 | 100.00 | 100.00 | 88,000 |
08 Jan 2024 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | 82,000 |
05 Jan 2024 | 102.50 | 105.50 | 102.50 | 103.50 | 103.50 | 73,000 |
04 Jan 2024 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | 41,000 |
03 Jan 2024 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 73,000 |
02 Jan 2024 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 77,000 |
29 Dec 2023 | 105.00 | 107.00 | 103.50 | 107.00 | 107.00 | 135,000 |
28 Dec 2023 | 107.00 | 108.00 | 105.50 | 105.50 | 105.50 | 139,000 |
27 Dec 2023 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 242,000 |
26 Dec 2023 | 103.00 | 109.00 | 103.00 | 107.50 | 107.50 | 908,000 |
25 Dec 2023 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 77,000 |
22 Dec 2023 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 89,000 |
21 Dec 2023 | 99.80 | 101.50 | 99.40 | 101.00 | 101.00 | 59,000 |
20 Dec 2023 | 98.90 | 103.00 | 98.90 | 100.50 | 100.50 | 175,000 |
19 Dec 2023 | 99.00 | 99.00 | 98.40 | 98.90 | 98.90 | 46,000 |
18 Dec 2023 | 100.00 | 100.00 | 99.10 | 99.30 | 99.30 | 103,000 |
15 Dec 2023 | 100.50 | 101.00 | 99.50 | 99.50 | 99.50 | 102,000 |
14 Dec 2023 | 99.50 | 100.50 | 99.50 | 100.00 | 100.00 | 104,000 |
13 Dec 2023 | 98.60 | 98.80 | 97.70 | 98.80 | 98.80 | 60,000 |
12 Dec 2023 | 101.00 | 101.00 | 98.40 | 98.70 | 98.70 | 84,000 |
11 Dec 2023 | 100.00 | 100.50 | 97.70 | 100.50 | 100.50 | 82,000 |
08 Dec 2023 | 100.50 | 100.50 | 97.70 | 99.50 | 99.50 | 214,000 |
07 Dec 2023 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | 107,000 |
06 Dec 2023 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | 98,000 |
05 Dec 2023 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 313,000 |
04 Dec 2023 | 105.50 | 105.50 | 102.50 | 102.50 | 102.50 | 116,000 |
01 Dec 2023 | 102.00 | 105.50 | 101.50 | 105.00 | 105.00 | 150,000 |
30 Nov 2023 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 180,000 |
29 Nov 2023 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 79,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |