Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 81.13 | 82.08 | 80.97 | 82.01 | 82.01 | 1,193,800 |
09 May 2024 | 80.63 | 81.72 | 80.63 | 81.46 | 81.46 | 671,500 |
08 May 2024 | 80.56 | 80.78 | 79.63 | 80.35 | 80.35 | 667,800 |
07 May 2024 | 79.90 | 81.18 | 79.90 | 80.97 | 80.97 | 946,700 |
06 May 2024 | 80.14 | 80.51 | 79.80 | 80.41 | 80.41 | 611,200 |
03 May 2024 | 79.58 | 80.08 | 79.36 | 79.57 | 79.57 | 594,700 |
02 May 2024 | 78.37 | 78.75 | 77.76 | 78.42 | 78.42 | 432,200 |
01 May 2024 | 77.61 | 79.65 | 77.58 | 78.53 | 78.53 | 525,900 |
30 Apr 2024 | 77.81 | 78.02 | 77.54 | 77.58 | 77.58 | 541,800 |
29 Apr 2024 | 79.21 | 79.52 | 78.59 | 78.72 | 78.72 | 686,500 |
26 Apr 2024 | 78.32 | 79.00 | 78.30 | 78.77 | 78.77 | 1,115,900 |
25 Apr 2024 | 78.36 | 79.00 | 78.00 | 78.84 | 78.84 | 915,900 |
24 Apr 2024 | 80.28 | 80.28 | 79.50 | 79.57 | 79.57 | 853,700 |
23 Apr 2024 | 81.20 | 81.43 | 80.74 | 80.76 | 80.76 | 940,700 |
22 Apr 2024 | 80.53 | 81.00 | 79.92 | 80.61 | 80.61 | 521,600 |
19 Apr 2024 | 79.42 | 79.76 | 79.02 | 79.55 | 79.55 | 1,067,500 |
18 Apr 2024 | 79.09 | 79.26 | 78.28 | 78.47 | 78.47 | 757,100 |
17 Apr 2024 | 79.93 | 79.95 | 78.82 | 79.00 | 79.00 | 1,163,800 |
16 Apr 2024 | 80.40 | 80.40 | 79.24 | 79.61 | 79.61 | 1,073,300 |
15 Apr 2024 | 82.17 | 82.47 | 80.97 | 81.09 | 81.09 | 701,900 |
12 Apr 2024 | 82.00 | 82.16 | 80.65 | 81.28 | 81.28 | 966,700 |
11 Apr 2024 | 82.60 | 82.68 | 81.68 | 82.31 | 82.31 | 693,900 |
10 Apr 2024 | 82.01 | 82.65 | 81.90 | 82.19 | 82.19 | 904,000 |
09 Apr 2024 | 82.90 | 83.29 | 82.22 | 82.68 | 82.68 | 962,100 |
08 Apr 2024 | 84.90 | 84.96 | 83.76 | 83.83 | 83.83 | 845,500 |
05 Apr 2024 | 83.71 | 84.95 | 83.54 | 84.80 | 84.80 | 987,900 |
04 Apr 2024 | 83.56 | 84.46 | 83.51 | 83.61 | 83.61 | 1,296,600 |
03 Apr 2024 | 81.80 | 84.12 | 81.80 | 84.08 | 84.08 | 1,129,900 |
02 Apr 2024 | 81.68 | 81.90 | 81.35 | 81.70 | 81.70 | 517,600 |
01 Apr 2024 | 83.32 | 83.52 | 81.88 | 82.02 | 82.02 | 437,700 |
28 Mar 2024 | 82.88 | 83.71 | 82.67 | 83.29 | 83.29 | 649,000 |
27 Mar 2024 | 83.39 | 83.62 | 82.93 | 83.28 | 83.28 | 825,900 |
26 Mar 2024 | 82.50 | 82.86 | 82.45 | 82.63 | 82.63 | 757,200 |
25 Mar 2024 | 83.60 | 83.85 | 82.94 | 82.97 | 82.97 | 588,900 |
22 Mar 2024 | 83.83 | 83.86 | 83.23 | 83.61 | 83.61 | 428,900 |
21 Mar 2024 | 84.09 | 84.44 | 83.85 | 83.91 | 83.91 | 783,700 |
20 Mar 2024 | 84.29 | 84.83 | 83.96 | 84.60 | 84.60 | 829,100 |
19 Mar 2024 | 84.47 | 84.83 | 84.08 | 84.73 | 84.73 | 979,700 |
18 Mar 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 84.13 | 688,500 |
15 Mar 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 84.98 | 1,007,900 |
14 Mar 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 85.92 | 1,808,000 |
13 Mar 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 87.33 | 1,919,800 |
12 Mar 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 88.13 | 735,900 |
11 Mar 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 88.15 | 762,900 |
08 Mar 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 87.28 | 893,800 |
07 Mar 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 86.92 | 730,000 |
06 Mar 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 85.75 | 554,300 |
05 Mar 2024 | 85.60 | 85.90 | 84.57 | 85.00 | 85.00 | 753,500 |
04 Mar 2024 | 85.95 | 86.15 | 85.55 | 85.91 | 85.91 | 771,000 |
01 Mar 2024 | 85.45 | 86.79 | 85.14 | 86.74 | 86.74 | 1,344,700 |
29 Feb 2024 | 85.65 | 85.85 | 84.43 | 84.55 | 84.55 | 1,773,600 |
28 Feb 2024 | 84.50 | 85.95 | 83.61 | 85.69 | 85.69 | 2,747,800 |
27 Feb 2024 | 80.45 | 81.34 | 80.39 | 81.18 | 81.18 | 1,275,900 |
26 Feb 2024 | 79.99 | 80.54 | 79.74 | 80.53 | 80.53 | 922,800 |
23 Feb 2024 | 80.07 | 80.37 | 79.78 | 80.06 | 80.06 | 857,200 |
22 Feb 2024 | 80.06 | 80.74 | 79.98 | 80.40 | 80.40 | 1,170,300 |
21 Feb 2024 | 78.46 | 79.83 | 78.18 | 79.78 | 79.78 | 935,000 |
20 Feb 2024 | 78.11 | 78.51 | 77.72 | 78.31 | 78.31 | 718,600 |
16 Feb 2024 | 77.52 | 78.17 | 77.20 | 77.54 | 77.54 | 497,200 |
15 Feb 2024 | 77.35 | 77.93 | 77.34 | 77.88 | 77.88 | 702,600 |
14 Feb 2024 | 76.10 | 76.73 | 75.99 | 76.44 | 76.44 | 749,900 |
13 Feb 2024 | 75.28 | 75.70 | 74.53 | 74.84 | 74.84 | 889,000 |
12 Feb 2024 | 76.84 | 77.39 | 76.67 | 77.34 | 77.34 | 799,500 |
09 Feb 2024 | 77.03 | 77.38 | 76.35 | 77.20 | 77.20 | 802,900 |
08 Feb 2024 | 76.16 | 77.17 | 75.48 | 77.17 | 77.17 | 1,022,000 |
07 Feb 2024 | 76.87 | 77.02 | 75.98 | 76.86 | 76.86 | 1,063,400 |
06 Feb 2024 | 75.96 | 77.11 | 75.83 | 76.93 | 76.93 | 468,700 |
05 Feb 2024 | 75.01 | 75.69 | 74.80 | 75.40 | 75.40 | 663,300 |
02 Feb 2024 | 75.35 | 75.46 | 74.30 | 74.98 | 74.98 | 745,000 |
01 Feb 2024 | 75.29 | 76.45 | 75.17 | 76.39 | 76.39 | 581,800 |
31 Jan 2024 | 75.52 | 76.47 | 75.02 | 75.11 | 75.11 | 735,100 |
30 Jan 2024 | 76.56 | 76.68 | 75.58 | 75.58 | 75.58 | 813,200 |
29 Jan 2024 | 74.97 | 76.31 | 74.72 | 76.08 | 76.08 | 1,336,700 |
26 Jan 2024 | 77.18 | 77.25 | 75.97 | 76.00 | 76.00 | 1,121,000 |
25 Jan 2024 | 76.52 | 76.60 | 75.98 | 76.30 | 76.30 | 586,000 |
24 Jan 2024 | 78.01 | 78.14 | 76.50 | 76.54 | 76.54 | 807,100 |
23 Jan 2024 | 77.24 | 77.51 | 76.11 | 77.44 | 77.44 | 1,229,200 |
22 Jan 2024 | 78.84 | 79.23 | 78.44 | 79.06 | 79.06 | 1,222,400 |
19 Jan 2024 | 77.35 | 77.89 | 76.97 | 77.73 | 77.73 | 947,400 |
18 Jan 2024 | 77.58 | 77.73 | 76.90 | 77.60 | 77.60 | 1,282,000 |
17 Jan 2024 | 77.20 | 77.44 | 76.37 | 76.45 | 76.45 | 810,800 |
16 Jan 2024 | 78.66 | 78.96 | 78.23 | 78.34 | 78.34 | 560,900 |
12 Jan 2024 | 80.20 | 80.54 | 79.73 | 80.05 | 80.05 | 448,000 |
11 Jan 2024 | 80.18 | 80.29 | 78.81 | 79.69 | 79.69 | 1,205,700 |
10 Jan 2024 | 80.36 | 80.60 | 79.60 | 80.15 | 80.15 | 1,684,000 |
09 Jan 2024 | 77.07 | 77.97 | 76.63 | 76.67 | 76.67 | 653,100 |
08 Jan 2024 | 76.05 | 77.54 | 76.03 | 77.35 | 77.35 | 675,500 |
05 Jan 2024 | 75.16 | 75.73 | 74.87 | 75.08 | 75.08 | 909,700 |
04 Jan 2024 | 75.28 | 75.83 | 75.19 | 75.22 | 75.22 | 495,600 |
03 Jan 2024 | 75.80 | 75.90 | 74.79 | 74.85 | 74.85 | 695,600 |
02 Jan 2024 | 77.28 | 77.65 | 76.43 | 77.04 | 77.04 | 489,200 |
29 Dec 2023 | 77.76 | 78.34 | 77.67 | 78.12 | 78.12 | 323,500 |
28 Dec 2023 | 78.21 | 78.72 | 77.79 | 77.98 | 77.98 | 315,800 |
27 Dec 2023 | 77.05 | 77.97 | 76.96 | 77.95 | 77.95 | 451,300 |
26 Dec 2023 | 77.00 | 77.74 | 76.98 | 77.49 | 77.49 | 243,000 |
22 Dec 2023 | 77.20 | 77.65 | 76.78 | 77.15 | 77.15 | 423,400 |
21 Dec 2023 | 75.89 | 76.88 | 75.76 | 76.80 | 76.80 | 698,400 |
20 Dec 2023 | 75.61 | 76.00 | 74.74 | 74.74 | 74.74 | 710,000 |
19 Dec 2023 | 75.19 | 75.85 | 75.12 | 75.60 | 75.60 | 562,200 |
18 Dec 2023 | 75.69 | 75.86 | 75.00 | 75.33 | 75.33 | 734,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |