Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 93.40 | 96.60 | 93.10 | 94.55 | 94.55 | 58,629 |
02 May 2024 | 90.35 | 93.40 | 90.35 | 93.05 | 93.05 | 59,167 |
30 Apr 2024 | 91.50 | 91.75 | 89.65 | 90.35 | 90.35 | 70,816 |
29 Apr 2024 | 90.95 | 92.30 | 90.85 | 91.40 | 91.40 | 44,527 |
26 Apr 2024 | 90.45 | 91.55 | 90.05 | 90.65 | 90.65 | 42,499 |
25 Apr 2024 | 91.35 | 91.55 | 89.45 | 89.90 | 89.90 | 56,819 |
24 Apr 2024 | 93.05 | 93.05 | 91.05 | 91.45 | 91.45 | 44,305 |
23 Apr 2024 | 92.75 | 93.40 | 91.90 | 92.80 | 92.80 | 54,514 |
22 Apr 2024 | 92.50 | 92.75 | 91.55 | 92.20 | 92.20 | 42,862 |
19 Apr 2024 | 92.35 | 92.85 | 90.85 | 92.35 | 92.35 | 60,373 |
18 Apr 2024 | 92.00 | 93.00 | 91.90 | 92.80 | 92.80 | 46,743 |
17 Apr 2024 | 92.00 | 92.45 | 90.65 | 91.65 | 91.65 | 49,542 |
16 Apr 2024 | 93.25 | 94.05 | 91.55 | 92.30 | 92.30 | 69,521 |
15 Apr 2024 | 95.45 | 95.60 | 93.80 | 93.95 | 93.95 | 43,196 |
12 Apr 2024 | 93.60 | 96.00 | 93.45 | 94.75 | 94.75 | 74,993 |
11 Apr 2024 | 92.65 | 95.10 | 92.55 | 93.00 | 93.00 | 75,707 |
10 Apr 2024 | 97.05 | 97.60 | 93.50 | 94.00 | 94.00 | 59,088 |
09 Apr 2024 | 96.40 | 97.95 | 96.15 | 96.55 | 96.55 | 75,430 |
08 Apr 2024 | 96.70 | 97.55 | 95.70 | 96.55 | 96.55 | 59,150 |
05 Apr 2024 | 99.35 | 100.20 | 96.80 | 96.80 | 96.80 | 77,952 |
04 Apr 2024 | 98.20 | 99.05 | 97.50 | 97.90 | 97.90 | 62,005 |
03 Apr 2024 | 99.55 | 99.55 | 96.20 | 97.90 | 97.90 | 56,033 |
02 Apr 2024 | 99.30 | 101.90 | 98.55 | 99.65 | 99.65 | 84,990 |
28 Mar 2024 | 101.60 | 102.10 | 99.70 | 100.00 | 100.00 | 52,228 |
27 Mar 2024 | 97.70 | 100.50 | 97.35 | 100.00 | 100.00 | 36,757 |
26 Mar 2024 | 101.00 | 101.50 | 97.50 | 97.65 | 97.65 | 54,564 |
25 Mar 2024 | 102.30 | 102.70 | 101.00 | 101.10 | 101.10 | 48,439 |
22 Mar 2024 | 99.55 | 102.70 | 99.55 | 102.20 | 102.20 | 62,170 |
21 Mar 2024 | 99.45 | 100.10 | 98.80 | 99.50 | 99.50 | 86,988 |
20 Mar 2024 | 95.40 | 99.40 | 95.20 | 99.15 | 99.15 | 67,393 |
19 Mar 2024 | 96.60 | 96.80 | 94.90 | 95.50 | 95.50 | 86,933 |
18 Mar 2024 | 97.00 | 98.85 | 96.00 | 96.75 | 96.75 | 77,555 |
15 Mar 2024 | 96.65 | 97.45 | 96.10 | 96.60 | 96.60 | 280,584 |
14 Mar 2024 | 95.40 | 97.00 | 95.40 | 96.65 | 96.65 | 66,901 |
13 Mar 2024 | 95.25 | 97.00 | 94.75 | 95.55 | 95.55 | 80,946 |
12 Mar 2024 | 99.20 | 99.20 | 95.15 | 95.15 | 95.15 | 84,841 |
11 Mar 2024 | 101.20 | 102.70 | 98.45 | 98.75 | 98.75 | 50,706 |
08 Mar 2024 | 104.80 | 104.80 | 100.60 | 101.40 | 101.40 | 90,641 |
07 Mar 2024 | 104.20 | 106.30 | 102.10 | 104.80 | 104.80 | 58,076 |
06 Mar 2024 | 99.80 | 106.50 | 99.00 | 104.20 | 104.20 | 84,476 |
05 Mar 2024 | 101.60 | 104.70 | 101.40 | 104.70 | 104.70 | 85,221 |
04 Mar 2024 | 102.00 | 102.60 | 100.10 | 101.80 | 101.80 | 62,514 |
01 Mar 2024 | 103.10 | 103.30 | 100.90 | 102.30 | 102.30 | 48,212 |
29 Feb 2024 | 100.80 | 102.80 | 100.40 | 102.70 | 102.70 | 416,675 |
28 Feb 2024 | 102.90 | 102.90 | 100.60 | 101.00 | 101.00 | 57,582 |
27 Feb 2024 | 101.50 | 103.10 | 101.00 | 102.60 | 102.60 | 57,317 |
26 Feb 2024 | 102.60 | 103.30 | 101.00 | 101.70 | 101.70 | 45,673 |
23 Feb 2024 | 101.20 | 103.40 | 100.90 | 102.30 | 102.30 | 52,125 |
22 Feb 2024 | 103.20 | 103.30 | 100.70 | 101.10 | 101.10 | 50,504 |
21 Feb 2024 | 103.00 | 103.60 | 102.40 | 103.00 | 103.00 | 33,902 |
20 Feb 2024 | 104.20 | 104.60 | 103.30 | 103.50 | 103.50 | 59,244 |
19 Feb 2024 | 104.70 | 105.80 | 103.90 | 104.30 | 104.30 | 46,188 |
16 Feb 2024 | 107.00 | 107.40 | 104.80 | 105.00 | 105.00 | 59,028 |
15 Feb 2024 | 105.70 | 107.60 | 105.20 | 106.80 | 106.80 | 34,593 |
14 Feb 2024 | 105.40 | 106.10 | 104.40 | 105.00 | 105.00 | 36,362 |
13 Feb 2024 | 106.60 | 107.50 | 105.00 | 105.40 | 105.40 | 35,613 |
12 Feb 2024 | 104.10 | 106.80 | 104.10 | 106.70 | 106.70 | 63,075 |
09 Feb 2024 | 106.30 | 106.30 | 103.90 | 104.00 | 104.00 | 39,235 |
08 Feb 2024 | 106.40 | 107.30 | 105.90 | 106.50 | 106.50 | 63,442 |
07 Feb 2024 | 107.20 | 107.90 | 106.40 | 106.90 | 106.90 | 62,493 |
06 Feb 2024 | 109.30 | 109.70 | 105.50 | 106.70 | 106.70 | 59,652 |
05 Feb 2024 | 108.50 | 110.50 | 108.50 | 109.50 | 109.50 | 60,842 |
02 Feb 2024 | 111.40 | 112.00 | 108.70 | 108.70 | 108.70 | 35,297 |
01 Feb 2024 | 110.80 | 111.60 | 110.00 | 110.70 | 110.70 | 71,139 |
31 Jan 2024 | 110.00 | 112.00 | 109.50 | 111.80 | 111.80 | 59,545 |
30 Jan 2024 | 110.70 | 110.80 | 109.60 | 109.60 | 109.60 | 34,162 |
29 Jan 2024 | 109.20 | 110.20 | 108.30 | 110.20 | 110.20 | 54,866 |
26 Jan 2024 | 109.80 | 110.80 | 109.10 | 109.70 | 109.70 | 38,613 |
25 Jan 2024 | 108.40 | 109.60 | 108.00 | 109.00 | 109.00 | 39,421 |
24 Jan 2024 | 111.60 | 111.60 | 108.30 | 108.60 | 108.60 | 34,436 |
23 Jan 2024 | 110.90 | 111.40 | 109.10 | 110.60 | 110.60 | 57,396 |
22 Jan 2024 | 109.30 | 110.00 | 107.50 | 110.00 | 110.00 | 50,372 |
19 Jan 2024 | 106.90 | 110.20 | 106.00 | 109.10 | 109.10 | 97,619 |
18 Jan 2024 | 111.50 | 111.90 | 109.90 | 109.90 | 109.90 | 75,106 |
17 Jan 2024 | 112.60 | 113.00 | 110.50 | 112.00 | 112.00 | 47,855 |
16 Jan 2024 | 116.20 | 116.30 | 113.50 | 114.10 | 114.10 | 23,892 |
15 Jan 2024 | 118.20 | 118.90 | 116.50 | 116.80 | 116.80 | 74,709 |
12 Jan 2024 | 114.30 | 117.60 | 114.30 | 117.50 | 117.50 | 43,261 |
11 Jan 2024 | 115.20 | 115.80 | 114.10 | 114.10 | 114.10 | 33,484 |
10 Jan 2024 | 116.20 | 116.20 | 113.80 | 114.70 | 114.70 | 92,241 |
09 Jan 2024 | 114.40 | 116.50 | 113.80 | 116.20 | 116.20 | 80,535 |
08 Jan 2024 | 115.10 | 117.00 | 113.70 | 114.60 | 114.60 | 95,991 |
05 Jan 2024 | 112.10 | 112.40 | 110.20 | 111.50 | 111.50 | 41,732 |
04 Jan 2024 | 112.00 | 113.40 | 111.60 | 112.60 | 112.60 | 57,280 |
03 Jan 2024 | 112.10 | 113.20 | 111.80 | 112.10 | 112.10 | 51,413 |
02 Jan 2024 | 113.50 | 114.40 | 111.40 | 112.30 | 112.30 | 29,931 |
29 Dec 2023 | 112.70 | 113.50 | 112.10 | 113.30 | 113.30 | 28,017 |
28 Dec 2023 | 112.40 | 112.70 | 111.50 | 112.40 | 112.40 | 18,333 |
27 Dec 2023 | 112.00 | 113.40 | 112.00 | 112.30 | 112.30 | 21,687 |
22 Dec 2023 | 112.20 | 112.90 | 111.70 | 112.50 | 112.50 | 29,169 |
21 Dec 2023 | 111.80 | 112.70 | 111.40 | 112.40 | 112.40 | 23,868 |
20 Dec 2023 | 112.00 | 112.80 | 111.30 | 112.40 | 112.40 | 43,282 |
19 Dec 2023 | 111.60 | 112.00 | 111.00 | 111.50 | 111.50 | 49,817 |
18 Dec 2023 | 113.40 | 113.80 | 111.60 | 112.00 | 112.00 | 73,797 |
15 Dec 2023 | 112.30 | 114.60 | 112.20 | 114.40 | 114.40 | 159,321 |
14 Dec 2023 | 111.10 | 115.10 | 111.00 | 112.60 | 112.60 | 110,596 |
13 Dec 2023 | 106.90 | 109.90 | 106.90 | 108.80 | 108.80 | 71,842 |
12 Dec 2023 | 106.70 | 107.00 | 105.30 | 106.20 | 106.20 | 72,978 |
11 Dec 2023 | 107.20 | 107.60 | 105.70 | 106.80 | 106.80 | 65,972 |
08 Dec 2023 | 100.30 | 107.80 | 100.30 | 107.20 | 107.20 | 139,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |