Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.45 | 104.90 | 102.95 | 104.10 | 104.10 | 5,236 |
02 May 2024 | 102.50 | 105.80 | 102.45 | 104.65 | 104.65 | 5,694 |
30 Apr 2024 | 104.85 | 107.50 | 104.30 | 104.49 | 104.49 | 19,492 |
29 Apr 2024 | 105.83 | 106.85 | 104.30 | 104.46 | 104.46 | 4,369 |
26 Apr 2024 | 105.46 | 106.54 | 104.00 | 104.13 | 104.13 | 6,963 |
25 Apr 2024 | 107.62 | 108.04 | 105.17 | 105.56 | 105.56 | 7,530 |
24 Apr 2024 | 105.10 | 110.00 | 105.10 | 107.47 | 107.47 | 11,828 |
23 Apr 2024 | 109.29 | 109.29 | 106.70 | 106.83 | 106.83 | 4,508 |
22 Apr 2024 | 106.35 | 109.05 | 105.64 | 107.61 | 107.61 | 19,874 |
19 Apr 2024 | 98.10 | 105.49 | 98.10 | 104.25 | 104.25 | 1,499 |
18 Apr 2024 | 106.47 | 108.50 | 105.35 | 106.17 | 106.17 | 22,177 |
16 Apr 2024 | 105.94 | 109.20 | 105.20 | 105.20 | 105.20 | 5,801 |
15 Apr 2024 | 107.99 | 107.99 | 100.90 | 105.56 | 105.56 | 8,243 |
12 Apr 2024 | 105.47 | 110.28 | 105.47 | 108.29 | 108.29 | 5,835 |
10 Apr 2024 | 108.93 | 110.00 | 105.79 | 107.62 | 107.62 | 12,733 |
09 Apr 2024 | 105.06 | 110.25 | 103.65 | 108.93 | 108.93 | 87,468 |
08 Apr 2024 | 105.26 | 107.37 | 103.50 | 104.61 | 104.61 | 8,341 |
05 Apr 2024 | 103.84 | 105.70 | 103.40 | 105.26 | 105.26 | 10,122 |
04 Apr 2024 | 102.41 | 104.87 | 102.41 | 103.96 | 103.96 | 1,867 |
03 Apr 2024 | 102.75 | 105.50 | 102.35 | 104.39 | 104.39 | 13,931 |
02 Apr 2024 | 100.00 | 103.17 | 100.00 | 102.14 | 102.14 | 2,137 |
01 Apr 2024 | 99.34 | 103.10 | 99.32 | 102.06 | 102.06 | 5,793 |
28 Mar 2024 | 100.00 | 100.25 | 96.00 | 97.15 | 97.15 | 30,870 |
27 Mar 2024 | 100.55 | 102.85 | 99.20 | 100.00 | 100.00 | 31,248 |
26 Mar 2024 | 100.00 | 100.55 | 98.25 | 98.85 | 98.85 | 1,927 |
22 Mar 2024 | 102.55 | 102.95 | 99.85 | 100.00 | 100.00 | 12,273 |
21 Mar 2024 | 100.60 | 103.00 | 100.30 | 102.10 | 102.10 | 6,669 |
20 Mar 2024 | 100.50 | 100.50 | 98.45 | 99.45 | 99.45 | 3,489 |
19 Mar 2024 | 101.00 | 101.75 | 99.30 | 101.10 | 101.10 | 1,953 |
18 Mar 2024 | 97.35 | 102.00 | 97.35 | 100.35 | 100.35 | 7,612 |
15 Mar 2024 | 97.00 | 98.60 | 94.85 | 97.35 | 97.35 | 3,388 |
14 Mar 2024 | 86.20 | 98.45 | 86.20 | 97.00 | 97.00 | 5,901 |
13 Mar 2024 | 101.25 | 101.25 | 90.10 | 91.20 | 91.20 | 45,618 |
12 Mar 2024 | 99.50 | 101.35 | 96.00 | 100.55 | 100.55 | 24,957 |
11 Mar 2024 | 102.15 | 104.00 | 99.10 | 99.50 | 99.50 | 11,448 |
07 Mar 2024 | 99.90 | 104.35 | 99.85 | 102.85 | 102.85 | 14,117 |
06 Mar 2024 | 101.75 | 101.75 | 97.15 | 99.80 | 99.80 | 8,762 |
05 Mar 2024 | 102.20 | 103.55 | 101.40 | 101.60 | 101.60 | 6,043 |
04 Mar 2024 | 105.35 | 105.35 | 102.10 | 103.20 | 103.20 | 7,958 |
01 Mar 2024 | 101.25 | 105.65 | 101.25 | 104.50 | 104.50 | 15,566 |
29 Feb 2024 | 106.00 | 107.30 | 102.75 | 104.30 | 104.30 | 7,274 |
28 Feb 2024 | 102.80 | 110.40 | 101.65 | 104.95 | 104.95 | 106,378 |
27 Feb 2024 | 103.00 | 103.10 | 100.65 | 100.75 | 100.75 | 2,037 |
26 Feb 2024 | 103.70 | 104.30 | 101.90 | 102.15 | 102.15 | 10,254 |
23 Feb 2024 | 103.20 | 103.55 | 101.35 | 101.65 | 101.65 | 4,504 |
22 Feb 2024 | 101.00 | 102.90 | 100.10 | 101.80 | 101.80 | 26,868 |
21 Feb 2024 | 100.45 | 104.50 | 100.45 | 101.90 | 101.90 | 4,376 |
20 Feb 2024 | 103.45 | 105.00 | 101.90 | 102.50 | 102.50 | 37,763 |
19 Feb 2024 | 107.65 | 107.65 | 103.00 | 103.60 | 103.60 | 24,592 |
16 Feb 2024 | 106.25 | 106.55 | 104.80 | 105.50 | 105.50 | 4,959 |
15 Feb 2024 | 102.05 | 104.35 | 102.05 | 103.80 | 103.80 | 11,643 |
14 Feb 2024 | 101.75 | 103.20 | 100.70 | 101.95 | 101.95 | 13,069 |
13 Feb 2024 | 102.00 | 103.90 | 99.05 | 102.30 | 102.30 | 34,645 |
12 Feb 2024 | 106.40 | 106.40 | 99.20 | 101.30 | 101.30 | 69,897 |
09 Feb 2024 | 107.65 | 109.80 | 101.95 | 104.10 | 104.10 | 22,379 |
08 Feb 2024 | 117.55 | 117.55 | 108.20 | 109.10 | 109.10 | 131,324 |
07 Feb 2024 | 117.00 | 119.00 | 114.10 | 115.80 | 115.80 | 40,145 |
06 Feb 2024 | 112.95 | 116.65 | 112.80 | 115.10 | 115.10 | 26,526 |
05 Feb 2024 | 114.60 | 117.95 | 111.50 | 111.95 | 111.95 | 54,995 |
02 Feb 2024 | 110.40 | 115.50 | 110.40 | 112.25 | 112.25 | 199,361 |
01 Feb 2024 | 104.55 | 111.30 | 103.90 | 110.30 | 110.30 | 15,483 |
31 Jan 2024 | 107.53 | 108.99 | 105.25 | 105.60 | 105.60 | 26,625 |
30 Jan 2024 | 102.81 | 111.80 | 102.40 | 107.42 | 107.42 | 32,328 |
29 Jan 2024 | 104.20 | 104.69 | 102.09 | 102.37 | 102.37 | 6,189 |
25 Jan 2024 | 102.92 | 104.00 | 101.85 | 102.33 | 102.33 | 9,811 |
24 Jan 2024 | 97.87 | 103.35 | 97.87 | 102.35 | 102.35 | 26,765 |
23 Jan 2024 | 104.64 | 104.84 | 97.91 | 99.87 | 99.87 | 9,385 |
19 Jan 2024 | 102.25 | 105.71 | 102.25 | 103.81 | 103.81 | 6,732 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 103.83 | 105.90 | 101.00 | 101.94 | 101.94 | 39,285 |
16 Jan 2024 | 109.97 | 109.97 | 104.35 | 105.95 | 105.95 | 33,732 |
15 Jan 2024 | 106.54 | 111.05 | 104.75 | 107.81 | 107.81 | 15,702 |
12 Jan 2024 | 110.47 | 113.05 | 105.29 | 105.58 | 105.58 | 10,613 |
11 Jan 2024 | 110.42 | 110.65 | 107.70 | 108.09 | 108.09 | 12,770 |
10 Jan 2024 | 106.32 | 112.50 | 106.30 | 108.25 | 108.25 | 26,942 |
09 Jan 2024 | 113.00 | 113.50 | 107.05 | 107.41 | 107.41 | 80,210 |
08 Jan 2024 | 101.10 | 112.36 | 101.10 | 110.20 | 110.20 | 161,611 |
05 Jan 2024 | 103.94 | 104.65 | 102.54 | 103.13 | 103.13 | 10,064 |
04 Jan 2024 | 100.10 | 104.30 | 100.10 | 102.48 | 102.48 | 39,151 |
03 Jan 2024 | 101.16 | 102.70 | 100.65 | 101.02 | 101.02 | 5,631 |
02 Jan 2024 | 104.52 | 104.52 | 98.65 | 100.98 | 100.98 | 11,346 |
01 Jan 2024 | 100.50 | 101.69 | 99.50 | 100.11 | 100.11 | 10,702 |
29 Dec 2023 | 99.75 | 100.05 | 98.25 | 99.40 | 99.40 | 6,059 |
28 Dec 2023 | 101.65 | 101.65 | 98.40 | 99.20 | 99.20 | 4,965 |
27 Dec 2023 | 102.00 | 102.60 | 100.00 | 101.05 | 101.05 | 12,280 |
26 Dec 2023 | 102.00 | 102.80 | 100.20 | 101.15 | 101.15 | 19,205 |
22 Dec 2023 | 102.75 | 104.00 | 101.25 | 102.45 | 102.45 | 20,798 |
21 Dec 2023 | 98.50 | 102.35 | 98.50 | 101.95 | 101.95 | 14,936 |
20 Dec 2023 | 107.35 | 107.35 | 98.85 | 99.85 | 99.85 | 46,182 |
19 Dec 2023 | 108.20 | 108.95 | 105.45 | 105.80 | 105.80 | 14,435 |
18 Dec 2023 | 100.50 | 106.70 | 100.00 | 106.05 | 106.05 | 70,558 |
15 Dec 2023 | 101.35 | 101.60 | 100.00 | 100.45 | 100.45 | 7,932 |
14 Dec 2023 | 104.15 | 104.15 | 100.30 | 101.30 | 101.30 | 11,494 |
13 Dec 2023 | 100.10 | 102.75 | 100.05 | 102.10 | 102.10 | 14,255 |
12 Dec 2023 | 100.75 | 103.00 | 99.45 | 100.50 | 100.50 | 13,180 |
11 Dec 2023 | 101.00 | 101.25 | 99.25 | 99.75 | 99.75 | 5,446 |
08 Dec 2023 | 99.25 | 102.30 | 99.25 | 100.45 | 100.45 | 2,169 |
07 Dec 2023 | 103.10 | 103.10 | 101.10 | 101.25 | 101.25 | 4,300 |
06 Dec 2023 | 101.40 | 103.40 | 99.65 | 101.05 | 101.05 | 7,458 |
05 Dec 2023 | 102.55 | 102.95 | 99.05 | 100.25 | 100.25 | 11,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |