Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 115.50 | 115.80 | 115.00 | 115.10 | 115.10 | 1,474 |
02 May 2024 | 115.30 | 116.40 | 114.40 | 115.10 | 115.10 | 55,682 |
30 Apr 2024 | 112.70 | 114.80 | 111.40 | 114.10 | 114.10 | 77,063 |
29 Apr 2024 | 113.10 | 113.50 | 111.30 | 112.50 | 112.50 | 77,038 |
26 Apr 2024 | 112.60 | 113.10 | 111.40 | 113.00 | 113.00 | 55,575 |
25 Apr 2024 | 112.00 | 114.40 | 111.10 | 112.30 | 112.30 | 68,205 |
24 Apr 2024 | 113.20 | 115.90 | 112.30 | 112.30 | 112.30 | 109,969 |
23 Apr 2024 | 112.70 | 113.80 | 110.80 | 111.40 | 111.40 | 72,843 |
22 Apr 2024 | 108.80 | 112.50 | 108.40 | 112.50 | 112.50 | 115,703 |
19 Apr 2024 | 106.10 | 108.40 | 105.30 | 108.40 | 108.40 | 61,254 |
18 Apr 2024 | 106.40 | 106.90 | 105.40 | 106.30 | 106.30 | 48,574 |
17 Apr 2024 | 107.40 | 108.10 | 106.40 | 106.40 | 106.40 | 62,388 |
16 Apr 2024 | 107.80 | 107.90 | 106.20 | 107.60 | 107.60 | 54,879 |
15 Apr 2024 | 110.10 | 110.10 | 108.20 | 108.40 | 108.40 | 79,894 |
12 Apr 2024 | 109.70 | 110.50 | 108.80 | 109.40 | 109.40 | 54,071 |
11 Apr 2024 | 108.70 | 109.60 | 108.30 | 109.40 | 109.40 | 34,633 |
10 Apr 2024 | 110.30 | 110.50 | 108.00 | 108.90 | 108.90 | 65,062 |
09 Apr 2024 | 108.00 | 110.50 | 108.00 | 110.10 | 110.10 | 58,259 |
08 Apr 2024 | 107.10 | 108.70 | 106.60 | 108.30 | 108.30 | 48,085 |
05 Apr 2024 | 107.00 | 108.10 | 105.80 | 107.40 | 107.40 | 54,899 |
04 Apr 2024 | 107.30 | 108.90 | 107.30 | 108.50 | 108.50 | 45,194 |
03 Apr 2024 | 105.50 | 107.20 | 104.60 | 107.20 | 107.20 | 56,950 |
02 Apr 2024 | 109.70 | 110.80 | 105.80 | 106.10 | 106.10 | 69,185 |
28 Mar 2024 | 109.40 | 111.50 | 109.10 | 110.30 | 110.30 | 106,351 |
27 Mar 2024 | 108.10 | 109.50 | 108.10 | 109.20 | 109.20 | 51,965 |
26 Mar 2024 | 109.30 | 109.60 | 107.60 | 108.30 | 108.30 | 69,726 |
25 Mar 2024 | 108.80 | 110.30 | 108.80 | 109.50 | 109.50 | 61,465 |
22 Mar 2024 | 108.60 | 109.40 | 107.80 | 109.10 | 109.10 | 119,187 |
21 Mar 2024 | 107.30 | 108.90 | 106.60 | 108.90 | 108.90 | 110,453 |
20 Mar 2024 | 104.60 | 106.70 | 103.90 | 106.70 | 106.70 | 72,613 |
19 Mar 2024 | 105.30 | 105.30 | 103.50 | 105.20 | 105.20 | 60,162 |
18 Mar 2024 | 105.40 | 105.80 | 104.70 | 105.60 | 105.60 | 40,744 |
15 Mar 2024 | 108.20 | 108.70 | 105.10 | 105.40 | 105.40 | 152,039 |
14 Mar 2024 | 107.50 | 108.30 | 106.40 | 108.10 | 108.10 | 57,507 |
13 Mar 2024 | 108.00 | 108.60 | 107.30 | 107.60 | 107.60 | 66,880 |
12 Mar 2024 | 106.60 | 108.00 | 106.00 | 107.70 | 107.70 | 60,425 |
11 Mar 2024 | 103.40 | 106.40 | 103.40 | 106.40 | 106.40 | 73,795 |
08 Mar 2024 | 103.90 | 104.90 | 103.30 | 103.70 | 103.70 | 47,113 |
07 Mar 2024 | 102.40 | 104.00 | 102.20 | 103.80 | 103.80 | 39,630 |
06 Mar 2024 | 100.60 | 102.20 | 100.10 | 101.80 | 101.80 | 69,737 |
05 Mar 2024 | 102.60 | 102.60 | 100.10 | 100.70 | 100.70 | 33,022 |
04 Mar 2024 | 101.70 | 102.70 | 101.70 | 102.60 | 102.60 | 43,377 |
01 Mar 2024 | 101.80 | 101.90 | 99.70 | 101.50 | 101.50 | 69,641 |
29 Feb 2024 | 101.90 | 102.40 | 101.00 | 101.80 | 101.80 | 291,182 |
28 Feb 2024 | 103.20 | 103.80 | 101.60 | 101.60 | 101.60 | 42,296 |
27 Feb 2024 | 103.60 | 104.20 | 102.80 | 103.50 | 103.50 | 61,272 |
26 Feb 2024 | 104.80 | 105.30 | 103.30 | 103.30 | 103.30 | 33,860 |
23 Feb 2024 | 104.70 | 105.10 | 104.10 | 104.80 | 104.80 | 46,674 |
22 Feb 2024 | 104.20 | 105.60 | 102.10 | 104.70 | 104.70 | 80,309 |
21 Feb 2024 | 103.50 | 104.70 | 102.60 | 103.80 | 103.80 | 87,864 |
20 Feb 2024 | 106.00 | 107.80 | 105.50 | 105.60 | 105.60 | 66,106 |
19 Feb 2024 | 105.10 | 106.30 | 104.50 | 106.10 | 106.10 | 52,385 |
16 Feb 2024 | 105.10 | 108.50 | 104.70 | 104.90 | 104.90 | 122,660 |
15 Feb 2024 | 104.00 | 106.00 | 103.90 | 105.00 | 105.00 | 74,723 |
14 Feb 2024 | 103.20 | 105.20 | 103.00 | 103.30 | 103.30 | 83,095 |
13 Feb 2024 | 102.70 | 104.60 | 100.20 | 102.90 | 102.90 | 165,061 |
12 Feb 2024 | 107.70 | 108.20 | 102.90 | 102.90 | 102.90 | 176,697 |
09 Feb 2024 | 106.20 | 109.70 | 106.20 | 107.80 | 107.80 | 90,354 |
08 Feb 2024 | 106.50 | 107.00 | 101.10 | 106.20 | 106.20 | 196,202 |
07 Feb 2024 | 107.10 | 107.40 | 106.30 | 107.10 | 107.10 | 57,013 |
06 Feb 2024 | 105.90 | 107.00 | 105.80 | 106.50 | 106.50 | 52,631 |
05 Feb 2024 | 104.80 | 106.90 | 104.80 | 105.70 | 105.70 | 47,958 |
02 Feb 2024 | 106.00 | 107.10 | 105.60 | 105.70 | 105.70 | 64,534 |
01 Feb 2024 | 106.70 | 107.40 | 105.50 | 105.70 | 105.70 | 66,801 |
31 Jan 2024 | 105.60 | 107.60 | 104.90 | 107.00 | 107.00 | 98,743 |
30 Jan 2024 | 108.00 | 109.10 | 105.60 | 105.60 | 105.60 | 102,367 |
29 Jan 2024 | 107.40 | 108.10 | 107.30 | 107.80 | 107.80 | 48,376 |
26 Jan 2024 | 107.30 | 108.50 | 107.30 | 107.70 | 107.70 | 44,442 |
25 Jan 2024 | 107.90 | 108.20 | 107.00 | 107.00 | 107.00 | 48,552 |
24 Jan 2024 | 106.70 | 108.30 | 106.40 | 107.80 | 107.80 | 71,104 |
23 Jan 2024 | 106.80 | 107.50 | 106.40 | 106.40 | 106.40 | 68,246 |
22 Jan 2024 | 105.30 | 107.60 | 105.30 | 106.60 | 106.60 | 57,848 |
19 Jan 2024 | 106.50 | 106.60 | 104.80 | 105.30 | 105.30 | 56,700 |
18 Jan 2024 | 105.00 | 106.20 | 104.20 | 106.10 | 106.10 | 76,305 |
17 Jan 2024 | 104.00 | 105.30 | 103.30 | 105.00 | 105.00 | 70,215 |
16 Jan 2024 | 103.80 | 104.90 | 103.00 | 104.70 | 104.70 | 75,902 |
15 Jan 2024 | 103.90 | 105.20 | 103.60 | 104.10 | 104.10 | 78,658 |
12 Jan 2024 | 102.90 | 103.70 | 102.50 | 102.70 | 102.70 | 62,850 |
11 Jan 2024 | 106.30 | 106.60 | 102.60 | 102.60 | 102.60 | 107,823 |
10 Jan 2024 | 105.20 | 108.00 | 104.70 | 105.40 | 105.40 | 174,870 |
09 Jan 2024 | 108.70 | 109.10 | 107.10 | 107.10 | 107.10 | 153,576 |
08 Jan 2024 | 108.20 | 109.00 | 106.80 | 108.50 | 108.50 | 49,975 |
05 Jan 2024 | 108.40 | 108.70 | 107.10 | 108.50 | 108.50 | 49,774 |
04 Jan 2024 | 107.60 | 110.10 | 107.60 | 109.60 | 109.60 | 38,079 |
03 Jan 2024 | 109.00 | 110.60 | 107.40 | 107.70 | 107.70 | 51,183 |
02 Jan 2024 | 108.20 | 109.50 | 108.20 | 108.90 | 108.90 | 64,642 |
29 Dec 2023 | 108.00 | 108.60 | 107.50 | 107.90 | 107.90 | 28,878 |
28 Dec 2023 | 107.90 | 108.10 | 107.50 | 107.70 | 107.70 | 26,705 |
27 Dec 2023 | 107.50 | 108.10 | 107.20 | 107.60 | 107.60 | 38,101 |
22 Dec 2023 | 106.60 | 107.70 | 106.60 | 107.20 | 107.20 | 38,338 |
21 Dec 2023 | 105.80 | 107.20 | 105.70 | 106.60 | 106.60 | 56,375 |
20 Dec 2023 | 106.20 | 107.40 | 106.20 | 106.80 | 106.80 | 56,936 |
19 Dec 2023 | 105.70 | 107.10 | 105.00 | 106.00 | 106.00 | 83,245 |
18 Dec 2023 | 104.40 | 105.90 | 104.40 | 105.80 | 105.80 | 55,139 |
15 Dec 2023 | 105.70 | 106.50 | 104.10 | 104.70 | 104.70 | 188,257 |
14 Dec 2023 | 104.00 | 106.00 | 103.50 | 106.00 | 106.00 | 129,055 |
13 Dec 2023 | 101.70 | 102.90 | 101.70 | 102.50 | 102.50 | 67,293 |
12 Dec 2023 | 101.60 | 102.80 | 100.80 | 101.50 | 101.50 | 95,439 |
11 Dec 2023 | 103.00 | 103.40 | 101.50 | 102.50 | 102.50 | 63,391 |
08 Dec 2023 | 103.60 | 104.00 | 102.20 | 103.10 | 103.10 | 68,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |