Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 87.00 | 88.00 | 84.00 | 88.00 | 88.00 | 85,800 |
20 May 2024 | 87.00 | 91.00 | 85.00 | 85.00 | 85.00 | 43,600 |
17 May 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 38,100 |
16 May 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 55,800 |
15 May 2024 | 92.00 | 93.00 | 86.00 | 91.00 | 91.00 | 76,400 |
14 May 2024 | 92.00 | 108.00 | 92.00 | 93.00 | 93.00 | 2,140,600 |
13 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3,200 |
08 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3,900 |
07 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 32,100 |
06 May 2024 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | 44,600 |
03 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1,300 |
02 May 2024 | 99.00 | 99.00 | 93.00 | 99.00 | 99.00 | 2,300 |
30 Apr 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 12,600 |
29 Apr 2024 | 94.00 | 100.00 | 94.00 | 95.00 | 95.00 | 68,100 |
26 Apr 2024 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 27,300 |
25 Apr 2024 | 100.00 | 116.00 | 97.00 | 97.00 | 97.00 | 1,200 |
24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
23 Apr 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 9,900 |
22 Apr 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 19,200 |
19 Apr 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,400 |
18 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
17 Apr 2024 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 90,900 |
16 Apr 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 18,000 |
05 Apr 2024 | 121.00 | 125.00 | 113.00 | 125.00 | 125.00 | 8,300 |
04 Apr 2024 | 122.00 | 122.00 | 114.00 | 121.00 | 121.00 | 39,900 |
03 Apr 2024 | 124.00 | 128.00 | 121.00 | 121.00 | 121.00 | 13,900 |
02 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
01 Apr 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 318,900 |
28 Mar 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 7,600 |
27 Mar 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,100 |
26 Mar 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 22,900 |
25 Mar 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 93,100 |
22 Mar 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 38,500 |
21 Mar 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 312,700 |
20 Mar 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,800 |
19 Mar 2024 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 52,900 |
18 Mar 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,500 |
15 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 22,000 |
14 Mar 2024 | 128.00 | 132.00 | 125.00 | 128.00 | 128.00 | 57,200 |
13 Mar 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 6,000 |
08 Mar 2024 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 8,000 |
07 Mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,200 |
06 Mar 2024 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 85,300 |
05 Mar 2024 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 89,100 |
04 Mar 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,300 |
01 Mar 2024 | 130.00 | 143.00 | 128.00 | 135.00 | 135.00 | 268,700 |
29 Feb 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 5,600 |
28 Feb 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,700 |
27 Feb 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 160,200 |
26 Feb 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 15,700 |
23 Feb 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 8,200 |
22 Feb 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 20,000 |
21 Feb 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 10,700 |
20 Feb 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 500 |
19 Feb 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,700 |
16 Feb 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 6,300 |
15 Feb 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 46,900 |
13 Feb 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 15,600 |
12 Feb 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 14,700 |
07 Feb 2024 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,300 |
06 Feb 2024 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 15,600 |
05 Feb 2024 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 79,600 |
02 Feb 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 5,300 |
01 Feb 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,300 |
31 Jan 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4,600 |
30 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
29 Jan 2024 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 72,600 |
26 Jan 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 23,200 |
25 Jan 2024 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 34,600 |
24 Jan 2024 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 18,900 |
23 Jan 2024 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 9,800 |
22 Jan 2024 | 127.00 | 130.00 | 122.00 | 129.00 | 129.00 | 15,500 |
19 Jan 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 11,300 |
18 Jan 2024 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 43,100 |
17 Jan 2024 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 44,200 |
16 Jan 2024 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 30,600 |
15 Jan 2024 | 125.00 | 131.00 | 123.00 | 128.00 | 128.00 | 54,400 |
12 Jan 2024 | 129.00 | 133.00 | 124.00 | 130.00 | 130.00 | 53,600 |
11 Jan 2024 | 129.00 | 138.00 | 123.00 | 132.00 | 132.00 | 236,600 |
10 Jan 2024 | 135.00 | 139.00 | 129.00 | 129.00 | 129.00 | 153,600 |
09 Jan 2024 | 137.00 | 140.00 | 130.00 | 139.00 | 139.00 | 347,600 |
08 Jan 2024 | 157.00 | 206.00 | 133.00 | 136.00 | 136.00 | 8,985,200 |
05 Jan 2024 | 118.00 | 156.00 | 118.00 | 156.00 | 156.00 | 763,700 |
04 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,900 |
03 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
02 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 5,800 |
29 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20,800 |
28 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 25,200 |
27 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
22 Dec 2023 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 8,400 |
21 Dec 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 19,600 |
20 Dec 2023 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 8,700 |
19 Dec 2023 | 114.00 | 127.00 | 114.00 | 123.00 | 123.00 | 63,400 |
18 Dec 2023 | 111.00 | 132.00 | 111.00 | 119.00 | 119.00 | 112,600 |
15 Dec 2023 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 18,600 |
14 Dec 2023 | 119.00 | 119.00 | 101.00 | 114.00 | 114.00 | 2,300 |
13 Dec 2023 | 104.00 | 116.00 | 103.00 | 116.00 | 116.00 | 5,500 |
12 Dec 2023 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,700 |
11 Dec 2023 | 112.00 | 119.00 | 111.00 | 119.00 | 119.00 | 3,100 |
08 Dec 2023 | 110.00 | 121.00 | 105.00 | 121.00 | 121.00 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |