Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 103.20 | 107.00 | 103.20 | 104.20 | 104.20 | 3,880 |
21 May 2024 | 106.80 | 107.20 | 103.40 | 104.00 | 104.00 | 4,816 |
20 May 2024 | 103.40 | 105.60 | 103.40 | 105.60 | 105.60 | 1,117 |
17 May 2024 | 102.00 | 103.20 | 101.80 | 103.20 | 103.20 | 2,040 |
16 May 2024 | 102.80 | 102.80 | 100.80 | 101.20 | 101.20 | 3,454 |
15 May 2024 | 101.80 | 103.40 | 100.00 | 103.00 | 103.00 | 9,010 |
14 May 2024 | 100.20 | 100.60 | 99.70 | 100.00 | 100.00 | 3,904 |
13 May 2024 | 100.00 | 100.40 | 99.60 | 100.00 | 100.00 | 5,241 |
10 May 2024 | 99.80 | 100.00 | 99.70 | 100.00 | 100.00 | 3,280 |
09 May 2024 | 99.90 | 100.00 | 99.80 | 100.00 | 100.00 | 1,144 |
08 May 2024 | 100.00 | 100.00 | 99.30 | 99.80 | 99.80 | 3,737 |
07 May 2024 | 99.80 | 100.00 | 99.50 | 100.00 | 100.00 | 2,327 |
06 May 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 2,770 |
03 May 2024 | 99.30 | 100.00 | 99.20 | 100.00 | 100.00 | 3,101 |
02 May 2024 | 99.90 | 100.60 | 99.30 | 99.90 | 99.90 | 6,173 |
30 Apr 2024 | 99.50 | 99.90 | 98.60 | 99.80 | 99.80 | 1,967 |
29 Apr 2024 | 98.50 | 99.90 | 97.90 | 99.90 | 99.90 | 2,180 |
26 Apr 2024 | 97.40 | 98.60 | 97.30 | 98.60 | 98.60 | 4,112 |
25 Apr 2024 | 101.00 | 101.00 | 98.20 | 98.40 | 98.40 | 3,156 |
24 Apr 2024 | 99.20 | 100.20 | 99.20 | 99.70 | 99.70 | 2,695 |
23 Apr 2024 | 98.50 | 99.10 | 98.50 | 99.00 | 99.00 | 1,037 |
22 Apr 2024 | 98.70 | 98.90 | 97.60 | 98.80 | 98.80 | 1,973 |
19 Apr 2024 | 98.70 | 99.20 | 98.30 | 98.40 | 98.40 | 2,127 |
18 Apr 2024 | 99.10 | 99.60 | 98.40 | 99.60 | 99.60 | 1,988 |
17 Apr 2024 | 99.60 | 99.90 | 99.00 | 99.00 | 99.00 | 1,695 |
16 Apr 2024 | 100.60 | 101.00 | 99.30 | 99.50 | 99.50 | 5,211 |
15 Apr 2024 | 101.80 | 103.20 | 101.60 | 101.60 | 101.60 | 4,311 |
12 Apr 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 101.40 | 2,030 |
11 Apr 2024 | 103.60 | 104.60 | 102.40 | 102.80 | 102.80 | 8,871 |
10 Apr 2024 | 102.80 | 104.00 | 102.80 | 103.80 | 103.80 | 1,921 |
09 Apr 2024 | 103.40 | 104.20 | 102.40 | 103.00 | 103.00 | 1,580 |
08 Apr 2024 | 103.60 | 104.60 | 103.20 | 104.20 | 104.20 | 3,133 |
05 Apr 2024 | 101.80 | 104.60 | 101.80 | 103.60 | 103.60 | 3,298 |
04 Apr 2024 | 104.00 | 105.00 | 102.80 | 104.00 | 104.00 | 3,722 |
03 Apr 2024 | 101.60 | 104.00 | 101.60 | 104.00 | 104.00 | 2,790 |
02 Apr 2024 | 102.40 | 102.40 | 100.60 | 102.00 | 102.00 | 5,397 |
28 Mar 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 102.80 | 6,784 |
27 Mar 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 104.20 | 6,012 |
26 Mar 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 103.00 | 6,309 |
25 Mar 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 100.60 | 5,153 |
22 Mar 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 96.00 | 10,990 |
21 Mar 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 103.00 | 5,936 |
20 Mar 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 103.00 | 3,167 |
19 Mar 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 103.00 | 3,254 |
18 Mar 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 102.60 | 5,462 |
15 Mar 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 102.60 | 3,588 |
14 Mar 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 102.20 | 2,082 |
13 Mar 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 103.60 | 3,056 |
12 Mar 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 103.00 | 1,635 |
11 Mar 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 2,897 |
08 Mar 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 102.00 | 2,123 |
07 Mar 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 102.00 | 3,378 |
06 Mar 2024 | 101.00 | 102.00 | 100.60 | 101.60 | 101.60 | 1,846 |
05 Mar 2024 | 101.60 | 101.80 | 101.00 | 101.20 | 101.20 | 1,758 |
04 Mar 2024 | 103.00 | 103.40 | 100.20 | 101.80 | 101.80 | 2,947 |
01 Mar 2024 | 102.20 | 104.00 | 100.40 | 103.00 | 103.00 | 4,129 |
29 Feb 2024 | 103.00 | 103.40 | 100.60 | 102.00 | 102.00 | 8,097 |
28 Feb 2024 | 103.20 | 104.80 | 103.20 | 103.40 | 103.40 | 2,513 |
27 Feb 2024 | 103.60 | 104.00 | 102.80 | 103.60 | 103.60 | 1,637 |
26 Feb 2024 | 103.20 | 104.40 | 102.80 | 104.00 | 104.00 | 2,587 |
23 Feb 2024 | 104.80 | 104.80 | 102.80 | 103.60 | 103.60 | 2,150 |
22 Feb 2024 | 103.60 | 105.00 | 103.60 | 104.80 | 104.80 | 3,715 |
21 Feb 2024 | 104.80 | 104.80 | 103.20 | 103.40 | 103.40 | 1,597 |
20 Feb 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 104.60 | 1,740 |
19 Feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 104.80 | 2,179 |
16 Feb 2024 | 106.80 | 107.80 | 106.60 | 106.60 | 106.60 | 2,029 |
15 Feb 2024 | 106.00 | 107.00 | 105.00 | 106.80 | 106.80 | 4,003 |
14 Feb 2024 | 101.00 | 106.40 | 101.00 | 105.60 | 105.60 | 12,376 |
13 Feb 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 1,684 |
12 Feb 2024 | 99.40 | 101.80 | 99.40 | 101.00 | 101.00 | 2,144 |
09 Feb 2024 | 101.40 | 101.40 | 99.40 | 99.40 | 99.40 | 2,835 |
08 Feb 2024 | 100.20 | 101.80 | 99.80 | 101.80 | 101.80 | 4,268 |
07 Feb 2024 | 100.60 | 100.80 | 99.50 | 99.60 | 99.60 | 1,589 |
06 Feb 2024 | 101.00 | 101.60 | 100.20 | 100.80 | 100.80 | 2,228 |
05 Feb 2024 | 99.00 | 101.80 | 99.00 | 101.20 | 101.20 | 3,683 |
02 Feb 2024 | 100.00 | 100.00 | 99.20 | 99.70 | 99.70 | 2,002 |
01 Feb 2024 | 100.60 | 101.20 | 99.90 | 100.20 | 100.20 | 2,209 |
31 Jan 2024 | 101.40 | 102.00 | 100.40 | 101.00 | 101.00 | 5,765 |
30 Jan 2024 | 101.40 | 102.00 | 101.00 | 102.00 | 102.00 | 4,332 |
29 Jan 2024 | 101.60 | 101.80 | 100.80 | 101.20 | 101.20 | 2,392 |
26 Jan 2024 | 101.80 | 102.00 | 101.00 | 101.60 | 101.60 | 1,953 |
25 Jan 2024 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 1,110 |
24 Jan 2024 | 101.80 | 101.80 | 99.60 | 100.20 | 100.20 | 1,847 |
23 Jan 2024 | 101.80 | 102.00 | 100.80 | 101.40 | 101.40 | 3,216 |
22 Jan 2024 | 99.60 | 101.80 | 99.60 | 101.80 | 101.80 | 1,999 |
19 Jan 2024 | 98.90 | 100.40 | 98.00 | 100.00 | 100.00 | 3,701 |
18 Jan 2024 | 97.00 | 98.20 | 97.00 | 98.00 | 98.00 | 2,300 |
17 Jan 2024 | 97.40 | 97.60 | 96.40 | 97.30 | 97.30 | 2,004 |
16 Jan 2024 | 99.00 | 99.00 | 97.30 | 97.90 | 97.90 | 4,886 |
15 Jan 2024 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | 3,011 |
12 Jan 2024 | 101.20 | 102.40 | 100.00 | 100.20 | 100.20 | 2,696 |
11 Jan 2024 | 100.80 | 101.80 | 99.90 | 100.20 | 100.20 | 9,208 |
10 Jan 2024 | 101.00 | 101.00 | 99.90 | 100.20 | 100.20 | 2,211 |
09 Jan 2024 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 2,395 |
08 Jan 2024 | 100.20 | 101.20 | 100.20 | 101.00 | 101.00 | 2,895 |
05 Jan 2024 | 100.80 | 100.80 | 100.00 | 100.20 | 100.20 | 2,921 |
04 Jan 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.40 | 4,922 |
03 Jan 2024 | 101.60 | 101.60 | 98.00 | 99.00 | 99.00 | 4,696 |
02 Jan 2024 | 100.80 | 102.40 | 100.00 | 102.40 | 102.40 | 5,298 |
29 Dec 2023 | 100.80 | 101.20 | 100.40 | 101.20 | 101.20 | 745 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |