Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 107.95 | 108.88 | 107.93 | 108.62 | 108.62 | 19,800 |
19 Apr 2024 | 108.76 | 108.81 | 108.04 | 108.64 | 108.64 | 135,100 |
18 Apr 2024 | 108.67 | 109.75 | 108.06 | 108.85 | 108.85 | 22,700 |
17 Apr 2024 | 107.50 | 107.51 | 106.73 | 107.00 | 107.00 | 23,300 |
16 Apr 2024 | 107.45 | 108.38 | 107.28 | 108.19 | 108.19 | 30,700 |
15 Apr 2024 | 109.25 | 109.27 | 107.36 | 107.36 | 107.36 | 20,900 |
12 Apr 2024 | 108.80 | 108.80 | 107.36 | 107.36 | 107.36 | 17,200 |
11 Apr 2024 | 109.25 | 109.64 | 108.28 | 109.57 | 109.57 | 23,200 |
10 Apr 2024 | 107.82 | 108.84 | 107.64 | 108.21 | 108.21 | 18,300 |
09 Apr 2024 | 110.76 | 110.76 | 109.76 | 110.68 | 110.68 | 15,800 |
08 Apr 2024 | 113.00 | 113.00 | 111.95 | 111.95 | 111.95 | 20,400 |
05 Apr 2024 | 108.88 | 110.44 | 108.88 | 110.38 | 110.38 | 36,600 |
04 Apr 2024 | 112.08 | 112.08 | 110.26 | 110.26 | 110.26 | 18,500 |
03 Apr 2024 | 113.50 | 114.05 | 113.37 | 113.68 | 113.68 | 17,300 |
02 Apr 2024 | 112.36 | 112.51 | 112.03 | 112.51 | 112.51 | 33,900 |
01 Apr 2024 | 112.87 | 114.00 | 112.26 | 113.50 | 113.50 | 21,000 |
28 Mar 2024 | 113.73 | 113.73 | 112.87 | 113.37 | 113.37 | 28,200 |
27 Mar 2024 | 114.54 | 114.54 | 113.79 | 114.37 | 114.37 | 15,400 |
26 Mar 2024 | 113.37 | 113.89 | 113.23 | 113.23 | 113.23 | 14,900 |
25 Mar 2024 | 113.84 | 114.22 | 113.54 | 113.64 | 113.64 | 17,300 |
22 Mar 2024 | 113.12 | 113.13 | 112.61 | 112.97 | 112.97 | 18,500 |
21 Mar 2024 | 114.20 | 114.69 | 114.06 | 114.12 | 114.12 | 14,900 |
20 Mar 2024 | 114.15 | 115.51 | 113.58 | 115.20 | 115.20 | 16,100 |
19 Mar 2024 | 113.25 | 114.00 | 113.18 | 113.32 | 113.32 | 23,000 |
18 Mar 2024 | 112.76 | 112.86 | 112.24 | 112.52 | 112.52 | 18,100 |
15 Mar 2024 | 113.95 | 114.80 | 113.86 | 114.26 | 114.26 | 15,700 |
14 Mar 2024 | 113.65 | 113.65 | 112.85 | 113.01 | 113.01 | 18,700 |
13 Mar 2024 | 113.04 | 113.23 | 112.71 | 112.87 | 112.87 | 17,300 |
12 Mar 2024 | 111.39 | 112.39 | 111.39 | 112.35 | 112.35 | 14,700 |
11 Mar 2024 | 111.97 | 112.23 | 110.89 | 112.15 | 112.15 | 25,600 |
08 Mar 2024 | 112.63 | 112.79 | 111.67 | 111.72 | 111.72 | 23,900 |
07 Mar 2024 | 111.42 | 111.72 | 110.85 | 111.62 | 111.62 | 17,300 |
06 Mar 2024 | 109.80 | 110.23 | 109.55 | 109.88 | 109.88 | 18,900 |
05 Mar 2024 | 109.70 | 110.07 | 108.79 | 109.13 | 109.13 | 14,200 |
04 Mar 2024 | 107.80 | 108.64 | 107.75 | 108.46 | 108.46 | 24,500 |
01 Mar 2024 | 107.38 | 107.38 | 106.49 | 107.30 | 107.30 | 19,900 |
29 Feb 2024 | 106.44 | 106.65 | 105.85 | 106.20 | 106.20 | 18,300 |
28 Feb 2024 | 107.07 | 107.07 | 106.60 | 106.66 | 106.66 | 23,800 |
27 Feb 2024 | 105.65 | 106.26 | 105.65 | 105.99 | 105.99 | 257,600 |
26 Feb 2024 | 105.50 | 105.79 | 105.11 | 105.35 | 105.35 | 98,100 |
23 Feb 2024 | 105.35 | 105.57 | 104.83 | 105.18 | 105.18 | 127,800 |
22 Feb 2024 | 103.26 | 104.23 | 103.26 | 104.16 | 104.16 | 85,600 |
21 Feb 2024 | 102.28 | 102.71 | 102.01 | 102.71 | 102.71 | 122,500 |
20 Feb 2024 | 101.70 | 102.12 | 101.45 | 101.50 | 101.50 | 143,100 |
16 Feb 2024 | 99.96 | 101.20 | 99.72 | 100.86 | 100.86 | 18,000 |
15 Feb 2024 | 103.04 | 103.38 | 100.86 | 101.79 | 101.79 | 36,900 |
14 Feb 2024 | 101.80 | 102.41 | 101.41 | 101.72 | 101.72 | 33,800 |
13 Feb 2024 | 100.85 | 101.28 | 100.15 | 100.71 | 100.71 | 22,800 |
12 Feb 2024 | 102.10 | 103.27 | 101.99 | 102.70 | 102.70 | 18,500 |
09 Feb 2024 | 101.62 | 101.95 | 101.29 | 101.73 | 101.73 | 15,600 |
08 Feb 2024 | 100.87 | 100.87 | 100.23 | 100.31 | 100.31 | 17,400 |
07 Feb 2024 | 100.00 | 100.13 | 99.35 | 99.93 | 99.93 | 30,900 |
06 Feb 2024 | 98.43 | 99.09 | 98.31 | 98.88 | 98.88 | 32,500 |
05 Feb 2024 | 97.59 | 97.68 | 97.00 | 97.47 | 97.47 | 52,100 |
02 Feb 2024 | 97.94 | 98.07 | 97.11 | 97.47 | 97.47 | 85,200 |
01 Feb 2024 | 99.32 | 99.60 | 99.00 | 99.27 | 99.27 | 132,900 |
31 Jan 2024 | 99.57 | 99.57 | 98.08 | 98.16 | 98.16 | 26,000 |
30 Jan 2024 | 99.30 | 99.42 | 98.86 | 99.09 | 99.09 | 30,100 |
29 Jan 2024 | 97.76 | 99.11 | 97.76 | 99.02 | 99.02 | 26,100 |
26 Jan 2024 | 97.32 | 97.89 | 97.32 | 97.83 | 97.83 | 14,900 |
25 Jan 2024 | 96.30 | 97.39 | 96.02 | 97.18 | 97.18 | 41,200 |
24 Jan 2024 | 97.20 | 97.21 | 96.16 | 96.16 | 96.16 | 34,600 |
23 Jan 2024 | 95.95 | 96.45 | 95.57 | 96.34 | 96.34 | 17,100 |
22 Jan 2024 | 96.65 | 97.11 | 96.65 | 97.00 | 97.00 | 24,700 |
19 Jan 2024 | 96.22 | 97.25 | 96.07 | 97.23 | 97.23 | 21,300 |
18 Jan 2024 | 96.64 | 97.37 | 96.64 | 97.11 | 97.11 | 24,400 |
17 Jan 2024 | 95.16 | 95.42 | 94.55 | 95.32 | 95.32 | 21,500 |
16 Jan 2024 | 95.75 | 96.18 | 95.47 | 95.68 | 95.68 | 68,100 |
12 Jan 2024 | 101.54 | 101.67 | 100.87 | 101.15 | 101.15 | 21,400 |
11 Jan 2024 | 101.32 | 101.32 | 99.69 | 101.00 | 101.00 | 25,400 |
10 Jan 2024 | 100.46 | 101.37 | 100.40 | 101.11 | 101.11 | 15,600 |
09 Jan 2024 | 100.11 | 100.61 | 100.07 | 100.15 | 100.15 | 22,000 |
08 Jan 2024 | 101.34 | 101.66 | 100.94 | 101.43 | 101.43 | 21,300 |
05 Jan 2024 | 98.47 | 99.82 | 98.47 | 99.14 | 99.14 | 16,600 |
04 Jan 2024 | 97.57 | 97.90 | 97.57 | 97.64 | 97.64 | 18,100 |
03 Jan 2024 | 97.38 | 98.11 | 97.15 | 97.93 | 97.93 | 20,100 |
02 Jan 2024 | 99.01 | 99.58 | 98.90 | 99.18 | 99.18 | 30,400 |
29 Dec 2023 | 100.79 | 100.88 | 100.24 | 100.49 | 100.49 | 11,000 |
28 Dec 2023 | 100.37 | 100.54 | 100.10 | 100.10 | 100.10 | 30,100 |
27 Dec 2023 | 100.31 | 100.86 | 100.31 | 100.86 | 100.86 | 15,200 |
26 Dec 2023 | 100.02 | 100.72 | 99.78 | 100.72 | 100.72 | 14,200 |
22 Dec 2023 | 100.24 | 100.24 | 99.75 | 99.81 | 99.81 | 19,000 |
21 Dec 2023 | 99.17 | 99.75 | 99.17 | 99.75 | 99.75 | 24,300 |
20 Dec 2023 | 99.30 | 99.75 | 98.43 | 98.43 | 98.43 | 25,600 |
19 Dec 2023 | 100.20 | 100.98 | 100.20 | 100.78 | 100.78 | 23,400 |
18 Dec 2023 | 100.63 | 100.64 | 100.14 | 100.36 | 100.36 | 22,300 |
15 Dec 2023 | 101.08 | 101.44 | 100.54 | 100.59 | 100.59 | 23,200 |
14 Dec 2023 | 101.28 | 101.87 | 100.86 | 101.55 | 101.55 | 61,700 |
13 Dec 2023 | 100.06 | 101.83 | 99.83 | 101.68 | 101.68 | 140,300 |
12 Dec 2023 | 98.88 | 99.30 | 98.88 | 99.27 | 99.27 | 20,100 |
11 Dec 2023 | 98.80 | 98.90 | 98.48 | 98.86 | 98.86 | 21,500 |
08 Dec 2023 | 98.28 | 98.59 | 97.96 | 98.59 | 98.59 | 17,100 |
07 Dec 2023 | 97.75 | 98.01 | 97.44 | 97.94 | 97.94 | 25,300 |
06 Dec 2023 | 97.35 | 97.44 | 96.83 | 96.89 | 96.89 | 17,700 |
05 Dec 2023 | 96.63 | 97.06 | 96.55 | 97.02 | 97.02 | 20,500 |
04 Dec 2023 | 95.83 | 96.69 | 95.83 | 96.59 | 96.59 | 19,500 |
01 Dec 2023 | 96.50 | 97.22 | 96.47 | 97.11 | 97.11 | 19,900 |
30 Nov 2023 | 96.16 | 96.16 | 95.18 | 95.45 | 95.45 | 36,700 |
29 Nov 2023 | 97.08 | 97.62 | 96.82 | 97.33 | 97.33 | 17,000 |
28 Nov 2023 | 96.56 | 97.24 | 96.32 | 96.76 | 96.76 | 18,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |