Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.72 | 104.19 | 102.59 | 103.68 | 103.68 | 161,867 |
02 May 2024 | 101.09 | 102.99 | 100.99 | 102.11 | 102.11 | 217,000 |
01 May 2024 | 100.50 | 100.91 | 98.06 | 99.36 | 99.36 | 260,900 |
30 Apr 2024 | 101.47 | 102.30 | 101.10 | 101.22 | 101.22 | 255,700 |
29 Apr 2024 | 103.00 | 103.43 | 101.77 | 102.14 | 102.14 | 164,900 |
26 Apr 2024 | 103.84 | 103.84 | 102.85 | 103.14 | 103.14 | 266,400 |
25 Apr 2024 | 103.90 | 103.96 | 102.26 | 103.14 | 103.14 | 180,000 |
24 Apr 2024 | 105.05 | 105.96 | 104.60 | 104.90 | 104.90 | 193,900 |
23 Apr 2024 | 106.24 | 106.28 | 105.08 | 105.29 | 105.29 | 326,500 |
22 Apr 2024 | 104.55 | 106.16 | 104.41 | 105.89 | 105.89 | 200,400 |
19 Apr 2024 | 103.64 | 104.20 | 103.50 | 104.01 | 104.01 | 132,300 |
18 Apr 2024 | 104.56 | 105.00 | 103.40 | 103.90 | 103.90 | 136,500 |
17 Apr 2024 | 104.00 | 105.00 | 103.43 | 104.50 | 104.50 | 267,400 |
16 Apr 2024 | 102.71 | 104.02 | 102.11 | 103.66 | 103.66 | 145,300 |
15 Apr 2024 | 104.87 | 105.06 | 100.85 | 102.93 | 102.93 | 152,900 |
12 Apr 2024 | 104.79 | 105.01 | 103.61 | 104.41 | 104.41 | 178,200 |
11 Apr 2024 | 105.19 | 105.71 | 104.24 | 105.54 | 105.54 | 143,900 |
10 Apr 2024 | 105.37 | 105.86 | 104.71 | 104.98 | 104.98 | 189,300 |
09 Apr 2024 | 107.15 | 107.16 | 105.92 | 107.15 | 107.15 | 115,500 |
08 Apr 2024 | 106.31 | 107.09 | 106.31 | 106.81 | 106.81 | 135,600 |
05 Apr 2024 | 106.48 | 107.29 | 105.50 | 106.59 | 106.59 | 114,900 |
04 Apr 2024 | 109.33 | 109.63 | 106.73 | 106.78 | 106.78 | 145,300 |
03 Apr 2024 | 108.99 | 109.73 | 108.24 | 108.31 | 108.31 | 105,200 |
02 Apr 2024 | 109.07 | 109.40 | 108.13 | 109.18 | 109.18 | 161,600 |
01 Apr 2024 | 110.19 | 110.51 | 109.12 | 109.92 | 109.92 | 119,000 |
28 Mar 2024 | 110.26 | 110.96 | 109.76 | 110.49 | 110.49 | 205,400 |
27 Mar 2024 | 110.00 | 110.06 | 109.13 | 109.94 | 109.94 | 195,600 |
26 Mar 2024 | 110.35 | 110.35 | 107.23 | 109.40 | 109.40 | 166,100 |
25 Mar 2024 | 111.31 | 111.31 | 109.12 | 109.58 | 109.58 | 222,800 |
22 Mar 2024 | 113.90 | 113.90 | 110.65 | 111.33 | 111.33 | 218,400 |
21 Mar 2024 | 118.50 | 118.51 | 114.19 | 114.24 | 114.24 | 217,300 |
20 Mar 2024 | 117.62 | 118.50 | 116.82 | 118.20 | 118.20 | 113,900 |
19 Mar 2024 | 115.80 | 117.80 | 114.95 | 117.23 | 117.23 | 143,500 |
18 Mar 2024 | 117.08 | 117.08 | 115.35 | 115.81 | 115.81 | 103,000 |
15 Mar 2024 | 116.50 | 117.44 | 115.82 | 116.65 | 116.65 | 80,400 |
14 Mar 2024 | 118.37 | 118.45 | 116.74 | 117.40 | 117.40 | 99,400 |
13 Mar 2024 | 117.93 | 118.89 | 117.65 | 118.45 | 118.45 | 127,600 |
12 Mar 2024 | 117.40 | 118.23 | 117.03 | 117.93 | 117.93 | 94,000 |
11 Mar 2024 | 116.45 | 117.53 | 115.54 | 117.13 | 117.13 | 124,400 |
08 Mar 2024 | 118.19 | 118.54 | 116.31 | 116.98 | 116.98 | 83,500 |
07 Mar 2024 | 116.08 | 118.64 | 115.52 | 118.25 | 118.25 | 139,000 |
06 Mar 2024 | 115.61 | 116.33 | 114.88 | 115.23 | 115.23 | 121,300 |
05 Mar 2024 | 115.91 | 116.10 | 114.60 | 114.73 | 114.73 | 111,800 |
04 Mar 2024 | 115.78 | 117.00 | 115.78 | 116.05 | 116.05 | 125,400 |
01 Mar 2024 | 115.15 | 117.00 | 114.80 | 115.96 | 115.96 | 180,400 |
29 Feb 2024 | 114.96 | 115.45 | 114.72 | 114.85 | 114.85 | 169,500 |
28 Feb 2024 | 115.32 | 115.32 | 114.13 | 114.80 | 114.80 | 93,900 |
27 Feb 2024 | 116.06 | 116.06 | 114.42 | 115.79 | 115.79 | 113,300 |
26 Feb 2024 | 115.96 | 116.73 | 115.14 | 115.46 | 115.46 | 134,600 |
23 Feb 2024 | 115.00 | 116.50 | 115.00 | 116.20 | 116.20 | 120,900 |
22 Feb 2024 | 112.84 | 114.43 | 112.77 | 114.12 | 114.12 | 144,900 |
21 Feb 2024 | 113.06 | 113.06 | 110.97 | 111.41 | 111.41 | 169,900 |
20 Feb 2024 | 114.24 | 114.79 | 112.79 | 113.05 | 113.05 | 147,900 |
16 Feb 2024 | 115.40 | 116.08 | 114.56 | 114.84 | 114.84 | 114,300 |
15 Feb 2024 | 114.03 | 115.95 | 114.01 | 115.67 | 115.67 | 89,200 |
14 Feb 2024 | 112.34 | 113.73 | 112.05 | 113.52 | 113.52 | 95,400 |
13 Feb 2024 | 111.03 | 112.59 | 110.23 | 111.49 | 111.49 | 99,700 |
12 Feb 2024 | 114.11 | 114.32 | 112.94 | 113.40 | 113.40 | 175,300 |
09 Feb 2024 | 114.72 | 115.12 | 113.94 | 114.37 | 114.37 | 67,500 |
08 Feb 2024 | 112.06 | 114.60 | 112.06 | 114.45 | 114.45 | 96,700 |
07 Feb 2024 | 111.57 | 112.91 | 111.22 | 111.75 | 111.75 | 73,200 |
06 Feb 2024 | 112.22 | 112.42 | 110.42 | 111.51 | 111.51 | 146,700 |
05 Feb 2024 | 115.21 | 115.57 | 111.15 | 111.80 | 111.80 | 227,800 |
02 Feb 2024 | 114.55 | 116.03 | 113.79 | 115.92 | 115.92 | 167,000 |
01 Feb 2024 | 112.25 | 115.28 | 112.25 | 115.10 | 115.10 | 269,600 |
31 Jan 2024 | 110.58 | 115.67 | 109.52 | 111.82 | 111.82 | 290,500 |
30 Jan 2024 | 111.00 | 111.42 | 110.33 | 111.21 | 111.21 | 173,000 |
29 Jan 2024 | 109.07 | 110.60 | 109.07 | 110.50 | 110.50 | 188,000 |
26 Jan 2024 | 109.36 | 110.03 | 109.09 | 109.11 | 109.11 | 111,900 |
25 Jan 2024 | 108.81 | 109.47 | 108.44 | 109.19 | 109.19 | 138,100 |
24 Jan 2024 | 109.32 | 109.74 | 108.04 | 108.09 | 108.09 | 133,500 |
23 Jan 2024 | 108.63 | 109.28 | 108.15 | 108.65 | 108.65 | 86,400 |
22 Jan 2024 | 108.77 | 109.12 | 108.18 | 108.46 | 108.46 | 106,400 |
19 Jan 2024 | 107.17 | 108.64 | 107.00 | 108.48 | 108.48 | 96,900 |
18 Jan 2024 | 105.93 | 107.25 | 105.93 | 107.09 | 107.09 | 71,500 |
17 Jan 2024 | 105.07 | 105.70 | 104.46 | 105.44 | 105.44 | 96,000 |
16 Jan 2024 | 105.31 | 106.06 | 104.45 | 106.03 | 106.03 | 159,900 |
12 Jan 2024 | 107.14 | 107.88 | 106.55 | 106.84 | 106.84 | 90,800 |
11 Jan 2024 | 106.51 | 107.23 | 105.46 | 106.74 | 106.74 | 108,100 |
10 Jan 2024 | 104.64 | 106.09 | 104.64 | 105.94 | 105.94 | 104,700 |
09 Jan 2024 | 103.84 | 104.76 | 103.51 | 104.51 | 104.51 | 100,700 |
08 Jan 2024 | 101.78 | 104.50 | 101.61 | 104.39 | 104.39 | 122,700 |
05 Jan 2024 | 102.64 | 103.20 | 101.67 | 101.84 | 101.84 | 71,000 |
04 Jan 2024 | 102.40 | 103.10 | 102.20 | 102.46 | 102.46 | 125,900 |
03 Jan 2024 | 103.00 | 103.35 | 102.18 | 102.64 | 102.64 | 116,200 |
02 Jan 2024 | 105.16 | 105.37 | 103.06 | 103.91 | 103.91 | 181,200 |
29 Dec 2023 | 107.01 | 107.48 | 106.69 | 107.21 | 107.21 | 53,300 |
28 Dec 2023 | 107.55 | 107.77 | 106.83 | 107.00 | 107.00 | 156,400 |
27 Dec 2023 | 107.50 | 108.00 | 107.00 | 107.39 | 107.39 | 88,400 |
26 Dec 2023 | 107.09 | 107.96 | 106.51 | 107.81 | 107.81 | 49,100 |
22 Dec 2023 | 106.90 | 107.30 | 106.47 | 106.94 | 106.94 | 191,300 |
21 Dec 2023 | 107.07 | 107.25 | 106.12 | 106.80 | 106.80 | 90,800 |
20 Dec 2023 | 108.40 | 108.62 | 106.30 | 106.39 | 106.39 | 117,200 |
19 Dec 2023 | 107.77 | 109.16 | 107.77 | 108.45 | 108.45 | 205,700 |
18 Dec 2023 | 106.49 | 108.96 | 106.49 | 108.28 | 108.28 | 230,100 |
15 Dec 2023 | 105.59 | 107.24 | 105.59 | 106.83 | 106.83 | 246,900 |
14 Dec 2023 | 106.22 | 106.62 | 104.38 | 106.23 | 106.23 | 224,000 |
13 Dec 2023 | 105.46 | 106.24 | 104.65 | 106.10 | 106.10 | 138,900 |
12 Dec 2023 | 104.32 | 105.66 | 104.09 | 105.52 | 105.52 | 131,200 |
11 Dec 2023 | 103.72 | 104.81 | 103.70 | 104.23 | 104.23 | 143,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |