Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.35 | 102.70 | 102.35 | 102.55 | 102.55 | 583 |
02 May 2024 | 103.05 | 103.05 | 102.20 | 102.20 | 102.20 | 85 |
30 Apr 2024 | 106.90 | 106.90 | 102.00 | 102.85 | 102.85 | 345 |
29 Apr 2024 | 107.10 | 107.20 | 107.00 | 107.05 | 107.05 | 402 |
26 Apr 2024 | 105.65 | 106.35 | 105.65 | 106.35 | 106.35 | 19 |
25 Apr 2024 | 106.50 | 106.50 | 106.40 | 106.40 | 106.40 | 105 |
24 Apr 2024 | 107.50 | 107.50 | 106.15 | 106.35 | 106.35 | 60 |
23 Apr 2024 | 106.15 | 106.15 | 105.90 | 106.10 | 106.10 | 310 |
22 Apr 2024 | 106.55 | 106.95 | 105.85 | 106.30 | 106.30 | 318 |
19 Apr 2024 | 105.70 | 105.70 | 105.05 | 105.30 | 105.30 | 32 |
18 Apr 2024 | 106.15 | 106.80 | 106.15 | 106.45 | 106.45 | 260 |
17 Apr 2024 | 106.45 | 106.65 | 106.10 | 106.25 | 106.25 | 245 |
16 Apr 2024 | 108.35 | 108.35 | 107.05 | 107.05 | 107.05 | 10 |
15 Apr 2024 | 109.70 | 110.35 | 109.55 | 110.35 | 110.35 | 687 |
12 Apr 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 112.00 | 26 |
11 Apr 2024 | 111.55 | 112.10 | 111.30 | 112.10 | 112.10 | 418 |
10 Apr 2024 | 114.05 | 115.00 | 111.50 | 111.50 | 111.50 | 274 |
09 Apr 2024 | 114.70 | 114.70 | 113.55 | 113.55 | 113.55 | 223 |
08 Apr 2024 | 113.00 | 113.40 | 113.00 | 113.40 | 113.40 | 845 |
05 Apr 2024 | 112.60 | 113.05 | 112.05 | 112.45 | 112.45 | 164 |
04 Apr 2024 | 111.25 | 115.15 | 111.25 | 113.00 | 113.00 | 1,551 |
03 Apr 2024 | 106.55 | 111.55 | 106.55 | 111.00 | 111.00 | 103 |
02 Apr 2024 | 106.55 | 107.75 | 106.00 | 106.65 | 106.65 | 813 |
28 Mar 2024 | 106.12 | 107.08 | 106.12 | 107.08 | 107.08 | 251 |
27 Mar 2024 | 105.28 | 105.28 | 104.92 | 105.28 | 105.28 | 440 |
26 Mar 2024 | 106.24 | 106.46 | 105.92 | 106.32 | 106.32 | 199 |
25 Mar 2024 | 104.26 | 105.98 | 104.26 | 105.98 | 105.98 | 371 |
22 Mar 2024 | 104.82 | 104.82 | 102.92 | 103.70 | 103.70 | 728 |
21 Mar 2024 | 107.30 | 107.30 | 105.14 | 105.14 | 105.14 | 225 |
20 Mar 2024 | 106.84 | 106.84 | 106.56 | 106.56 | 106.56 | 1 |
19 Mar 2024 | 105.64 | 107.22 | 105.64 | 107.22 | 107.22 | 10 |
18 Mar 2024 | 106.48 | 106.48 | 106.02 | 106.02 | 106.02 | 363 |
15 Mar 2024 | 105.10 | 107.28 | 105.10 | 107.28 | 107.28 | 414 |
14 Mar 2024 | 108.88 | 109.32 | 106.40 | 106.40 | 106.40 | 306 |
13 Mar 2024 | 109.22 | 110.14 | 108.52 | 108.52 | 108.52 | 295 |
12 Mar 2024 | 107.00 | 110.10 | 107.00 | 110.10 | 110.10 | 107 |
11 Mar 2024 | 107.00 | 107.00 | 106.26 | 106.76 | 106.76 | 159 |
08 Mar 2024 | 107.02 | 107.50 | 107.02 | 107.26 | 107.26 | 170 |
07 Mar 2024 | 107.22 | 107.22 | 106.32 | 106.76 | 106.76 | 453 |
06 Mar 2024 | 108.94 | 109.28 | 107.40 | 107.40 | 107.40 | 103 |
05 Mar 2024 | 109.24 | 109.36 | 107.86 | 109.02 | 109.02 | 437 |
04 Mar 2024 | 109.58 | 109.84 | 109.10 | 109.84 | 109.84 | 621 |
01 Mar 2024 | 109.64 | 110.72 | 107.66 | 107.66 | 107.66 | 932 |
29 Feb 2024 | 108.72 | 110.00 | 108.72 | 109.36 | 109.36 | 415 |
28 Feb 2024 | 108.08 | 109.32 | 107.82 | 108.62 | 108.62 | 64 |
27 Feb 2024 | 107.14 | 108.64 | 107.14 | 107.72 | 107.72 | 474 |
26 Feb 2024 | 106.16 | 107.68 | 106.06 | 107.28 | 107.28 | 1,018 |
23 Feb 2024 | 104.86 | 106.62 | 104.86 | 106.62 | 106.62 | 580 |
22 Feb 2024 | 104.58 | 106.14 | 104.58 | 105.18 | 105.18 | 655 |
21 Feb 2024 | 102.00 | 104.10 | 102.00 | 104.10 | 104.10 | 83 |
20 Feb 2024 | 102.78 | 102.94 | 102.22 | 102.22 | 102.22 | 14 |
19 Feb 2024 | 104.00 | 104.00 | 103.66 | 103.88 | 103.88 | 200 |
16 Feb 2024 | 102.92 | 103.98 | 102.92 | 103.98 | 103.98 | 443 |
15 Feb 2024 | 101.34 | 102.56 | 101.34 | 102.56 | 102.56 | 135 |
14 Feb 2024 | 100.42 | 101.08 | 100.42 | 101.08 | 101.08 | 150 |
13 Feb 2024 | 101.70 | 101.84 | 100.02 | 100.26 | 100.26 | 160 |
12 Feb 2024 | 103.00 | 103.00 | 101.94 | 102.08 | 102.08 | 362 |
09 Feb 2024 | 101.76 | 103.00 | 101.76 | 103.00 | 103.00 | 143 |
08 Feb 2024 | 99.15 | 101.60 | 99.15 | 101.60 | 101.60 | 92 |
07 Feb 2024 | 97.63 | 99.92 | 97.63 | 99.40 | 99.40 | 567 |
06 Feb 2024 | 96.74 | 97.49 | 96.74 | 97.49 | 97.49 | 285 |
05 Feb 2024 | 98.05 | 98.17 | 96.25 | 96.25 | 96.25 | 450 |
02 Feb 2024 | 97.77 | 98.56 | 97.77 | 98.29 | 98.29 | 730 |
01 Feb 2024 | 96.31 | 97.41 | 96.31 | 96.98 | 96.98 | 190 |
31 Jan 2024 | 94.84 | 96.99 | 94.84 | 96.99 | 96.99 | 168 |
30 Jan 2024 | 94.76 | 95.17 | 94.67 | 95.08 | 95.08 | 464 |
29 Jan 2024 | 94.65 | 95.01 | 93.79 | 95.01 | 95.01 | 1,118 |
26 Jan 2024 | 93.23 | 94.50 | 93.23 | 94.45 | 94.45 | 50 |
25 Jan 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
24 Jan 2024 | 93.86 | 94.49 | 92.94 | 93.75 | 93.75 | 165 |
23 Jan 2024 | 93.34 | 94.49 | 93.31 | 93.31 | 93.31 | 3,260 |
22 Jan 2024 | 92.88 | 93.74 | 92.88 | 93.74 | 93.74 | 2,219 |
19 Jan 2024 | 93.81 | 93.81 | 92.26 | 92.26 | 92.26 | 405 |
18 Jan 2024 | 92.97 | 93.51 | 92.97 | 93.51 | 93.51 | 255 |
17 Jan 2024 | 95.01 | 95.01 | 92.50 | 93.06 | 93.06 | 1,266 |
16 Jan 2024 | 95.32 | 95.89 | 94.94 | 95.80 | 95.80 | 3,462 |
15 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
12 Jan 2024 | 99.15 | 99.38 | 96.46 | 97.13 | 97.13 | 294 |
11 Jan 2024 | 100.90 | 101.80 | 99.79 | 99.79 | 99.79 | 1,565 |
10 Jan 2024 | 100.68 | 101.44 | 100.00 | 100.00 | 100.00 | 671 |
09 Jan 2024 | 101.48 | 101.48 | 100.66 | 100.94 | 100.94 | 1,033 |
08 Jan 2024 | 100.28 | 101.46 | 99.75 | 101.46 | 101.46 | 840 |
05 Jan 2024 | 100.48 | 100.82 | 99.50 | 100.82 | 100.82 | 1,003 |
04 Jan 2024 | 99.99 | 101.00 | 99.73 | 101.00 | 101.00 | 646 |
03 Jan 2024 | 101.72 | 101.72 | 99.56 | 99.56 | 99.56 | 450 |
02 Jan 2024 | 101.00 | 102.46 | 100.78 | 101.42 | 101.42 | 138 |
29 Dec 2023 | 100.32 | 101.18 | 100.32 | 100.84 | 100.84 | 75 |
28 Dec 2023 | 100.66 | 100.76 | 100.42 | 100.70 | 100.70 | 297 |
27 Dec 2023 | 100.76 | 101.06 | 100.40 | 100.66 | 100.66 | 431 |
22 Dec 2023 | 99.24 | 100.64 | 99.24 | 100.58 | 100.58 | 123 |
21 Dec 2023 | 99.61 | 99.61 | 99.11 | 99.46 | 99.46 | 326 |
20 Dec 2023 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 125 |
19 Dec 2023 | 101.34 | 101.34 | 100.92 | 100.92 | 100.92 | 62 |
18 Dec 2023 | 102.42 | 102.42 | 101.00 | 101.00 | 101.00 | 73 |
15 Dec 2023 | 102.44 | 104.88 | 102.44 | 102.50 | 102.50 | 1,094 |
14 Dec 2023 | 100.76 | 103.30 | 100.76 | 102.26 | 102.26 | 1,470 |
13 Dec 2023 | 100.36 | 101.14 | 100.04 | 100.04 | 100.04 | 306 |
12 Dec 2023 | 101.34 | 101.50 | 100.88 | 100.88 | 100.88 | 575 |
11 Dec 2023 | 101.50 | 101.50 | 100.86 | 101.34 | 101.34 | 452 |
08 Dec 2023 | 98.51 | 100.42 | 98.51 | 100.42 | 100.42 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |