Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 116.19 | 116.50 | 114.20 | 114.97 | 114.97 | 332,300 |
09 May 2024 | 115.44 | 116.72 | 115.05 | 115.98 | 115.98 | 392,500 |
08 May 2024 | 112.93 | 115.90 | 112.93 | 115.01 | 115.01 | 422,700 |
07 May 2024 | 112.28 | 114.21 | 112.28 | 113.33 | 113.33 | 473,600 |
06 May 2024 | 111.24 | 112.33 | 111.24 | 112.00 | 112.00 | 524,200 |
03 May 2024 | 110.37 | 110.68 | 108.92 | 110.52 | 110.52 | 455,800 |
02 May 2024 | 109.21 | 110.20 | 108.22 | 109.53 | 109.53 | 472,900 |
01 May 2024 | 108.75 | 109.77 | 107.60 | 108.17 | 108.17 | 530,500 |
30 Apr 2024 | 109.60 | 109.85 | 108.08 | 109.13 | 109.13 | 429,200 |
29 Apr 2024 | 111.58 | 111.97 | 109.33 | 109.99 | 109.99 | 726,100 |
26 Apr 2024 | 111.60 | 112.98 | 110.82 | 112.00 | 112.00 | 783,600 |
25 Apr 2024 | 104.15 | 114.35 | 103.58 | 112.16 | 112.16 | 1,469,800 |
24 Apr 2024 | 101.62 | 102.00 | 100.78 | 101.05 | 101.05 | 645,900 |
23 Apr 2024 | 99.79 | 102.55 | 99.43 | 101.94 | 101.94 | 623,900 |
22 Apr 2024 | 96.87 | 101.30 | 96.42 | 99.14 | 99.14 | 1,014,400 |
19 Apr 2024 | 95.28 | 96.40 | 94.89 | 95.81 | 95.81 | 356,200 |
18 Apr 2024 | 95.41 | 96.01 | 94.39 | 94.97 | 94.97 | 238,900 |
17 Apr 2024 | 96.97 | 97.11 | 95.05 | 95.08 | 95.08 | 337,700 |
16 Apr 2024 | 96.54 | 96.97 | 95.94 | 96.54 | 96.54 | 318,500 |
15 Apr 2024 | 98.56 | 99.01 | 96.87 | 97.14 | 97.14 | 360,900 |
12 Apr 2024 | 98.94 | 99.64 | 97.44 | 97.91 | 97.91 | 254,000 |
11 Apr 2024 | 99.78 | 100.18 | 98.42 | 99.05 | 99.05 | 319,900 |
10 Apr 2024 | 99.14 | 100.04 | 98.23 | 99.24 | 99.24 | 265,900 |
09 Apr 2024 | 100.31 | 101.17 | 99.55 | 100.00 | 100.00 | 699,900 |
08 Apr 2024 | 99.00 | 99.96 | 98.61 | 99.55 | 99.55 | 583,500 |
05 Apr 2024 | 97.40 | 99.22 | 97.40 | 98.84 | 98.84 | 393,700 |
04 Apr 2024 | 97.55 | 98.31 | 96.93 | 97.47 | 97.47 | 373,200 |
03 Apr 2024 | 95.46 | 97.81 | 95.02 | 97.19 | 97.19 | 560,100 |
02 Apr 2024 | 94.23 | 94.91 | 93.63 | 94.56 | 94.56 | 271,800 |
01 Apr 2024 | 95.12 | 95.49 | 94.01 | 94.65 | 94.65 | 303,500 |
28 Mar 2024 | 95.35 | 95.61 | 94.07 | 95.32 | 95.32 | 370,700 |
27 Mar 2024 | 95.56 | 95.79 | 94.37 | 95.03 | 95.03 | 664,900 |
26 Mar 2024 | 92.86 | 95.49 | 92.75 | 95.11 | 95.11 | 798,300 |
25 Mar 2024 | 92.72 | 94.37 | 92.13 | 92.47 | 92.47 | 549,500 |
22 Mar 2024 | 91.18 | 93.11 | 90.91 | 92.89 | 92.89 | 563,200 |
21 Mar 2024 | 91.22 | 91.99 | 90.99 | 91.33 | 91.33 | 281,900 |
20 Mar 2024 | 89.47 | 91.49 | 89.28 | 91.04 | 91.04 | 357,800 |
19 Mar 2024 | 88.75 | 90.17 | 88.75 | 90.04 | 90.04 | 311,300 |
18 Mar 2024 | 88.75 | 89.58 | 88.34 | 88.71 | 88.71 | 379,900 |
15 Mar 2024 | 87.95 | 89.09 | 87.91 | 88.41 | 88.41 | 623,400 |
14 Mar 2024 | 88.11 | 88.36 | 87.57 | 88.35 | 88.35 | 311,000 |
13 Mar 2024 | 87.74 | 88.46 | 87.73 | 88.16 | 88.16 | 318,000 |
12 Mar 2024 | 86.52 | 87.88 | 86.27 | 87.70 | 87.70 | 333,900 |
11 Mar 2024 | 87.54 | 87.80 | 86.02 | 86.54 | 86.54 | 393,000 |
08 Mar 2024 | 89.06 | 89.90 | 87.81 | 87.95 | 87.95 | 266,500 |
07 Mar 2024 | 88.97 | 90.22 | 88.97 | 89.18 | 89.18 | 234,900 |
06 Mar 2024 | 88.78 | 89.63 | 88.28 | 88.84 | 88.84 | 242,000 |
05 Mar 2024 | 89.28 | 90.22 | 88.07 | 88.24 | 88.24 | 405,700 |
04 Mar 2024 | 87.90 | 89.55 | 87.51 | 89.34 | 89.34 | 403,800 |
01 Mar 2024 | 87.62 | 87.93 | 87.10 | 87.74 | 87.74 | 282,500 |
29 Feb 2024 | 87.34 | 88.63 | 86.78 | 87.72 | 87.72 | 381,400 |
28 Feb 2024 | 86.87 | 88.44 | 86.57 | 87.09 | 87.09 | 320,400 |
27 Feb 2024 | 88.28 | 88.70 | 87.17 | 87.36 | 87.36 | 490,700 |
26 Feb 2024 | 87.66 | 88.10 | 87.34 | 87.96 | 87.96 | 235,300 |
23 Feb 2024 | 86.28 | 88.08 | 86.28 | 87.92 | 87.92 | 304,500 |
22 Feb 2024 | 85.62 | 86.71 | 85.40 | 86.67 | 86.67 | 295,500 |
21 Feb 2024 | 85.19 | 85.75 | 84.76 | 85.70 | 85.70 | 250,200 |
20 Feb 2024 | 84.96 | 85.60 | 84.56 | 84.94 | 84.94 | 296,600 |
16 Feb 2024 | 86.29 | 87.28 | 85.53 | 85.55 | 85.55 | 317,200 |
15 Feb 2024 | 84.82 | 86.43 | 84.82 | 86.13 | 86.13 | 901,500 |
14 Feb 2024 | 84.29 | 84.91 | 84.14 | 84.74 | 84.74 | 350,200 |
13 Feb 2024 | 83.94 | 84.69 | 83.24 | 83.70 | 83.70 | 249,200 |
12 Feb 2024 | 85.37 | 85.82 | 84.54 | 84.80 | 84.80 | 489,200 |
09 Feb 2024 | 84.36 | 85.08 | 84.08 | 85.02 | 85.02 | 371,500 |
08 Feb 2024 | 84.05 | 85.24 | 83.66 | 84.50 | 84.50 | 359,300 |
07 Feb 2024 | 84.03 | 84.97 | 83.91 | 84.31 | 84.31 | 396,600 |
06 Feb 2024 | 84.29 | 85.37 | 84.16 | 84.33 | 84.33 | 408,600 |
05 Feb 2024 | 82.97 | 84.46 | 81.87 | 84.01 | 84.01 | 502,600 |
02 Feb 2024 | 82.33 | 84.53 | 81.79 | 83.76 | 83.76 | 666,400 |
01 Feb 2024 | 80.93 | 84.54 | 80.42 | 82.40 | 82.40 | 944,600 |
31 Jan 2024 | 80.43 | 80.69 | 78.63 | 78.66 | 78.66 | 427,000 |
30 Jan 2024 | 79.42 | 80.50 | 78.57 | 80.42 | 80.42 | 357,500 |
29 Jan 2024 | 79.60 | 80.20 | 78.82 | 80.11 | 80.11 | 323,900 |
26 Jan 2024 | 78.84 | 79.85 | 78.55 | 79.83 | 79.83 | 201,500 |
25 Jan 2024 | 78.13 | 78.97 | 77.76 | 78.94 | 78.94 | 193,700 |
24 Jan 2024 | 77.77 | 78.01 | 76.81 | 77.55 | 77.55 | 185,300 |
23 Jan 2024 | 78.75 | 79.22 | 77.40 | 77.43 | 77.43 | 246,400 |
22 Jan 2024 | 78.19 | 78.82 | 77.94 | 78.61 | 78.61 | 229,900 |
19 Jan 2024 | 77.46 | 78.02 | 76.66 | 77.87 | 77.87 | 269,400 |
18 Jan 2024 | 76.12 | 77.38 | 76.12 | 77.08 | 77.08 | 196,800 |
17 Jan 2024 | 76.03 | 77.00 | 75.60 | 75.71 | 75.71 | 277,200 |
16 Jan 2024 | 76.56 | 76.98 | 76.11 | 76.95 | 76.95 | 315,900 |
12 Jan 2024 | 78.18 | 78.31 | 76.43 | 76.68 | 76.68 | 302,300 |
11 Jan 2024 | 75.21 | 77.31 | 74.88 | 77.29 | 77.29 | 376,000 |
10 Jan 2024 | 75.50 | 75.85 | 74.89 | 75.27 | 75.27 | 499,400 |
09 Jan 2024 | 77.33 | 77.35 | 75.45 | 75.74 | 75.74 | 530,000 |
08 Jan 2024 | 77.86 | 77.89 | 76.96 | 77.80 | 77.80 | 346,100 |
05 Jan 2024 | 78.07 | 79.00 | 77.54 | 78.39 | 78.39 | 265,200 |
04 Jan 2024 | 78.78 | 79.19 | 78.02 | 78.03 | 78.03 | 468,200 |
03 Jan 2024 | 78.62 | 80.01 | 78.25 | 78.72 | 78.72 | 581,200 |
02 Jan 2024 | 78.52 | 79.21 | 77.85 | 78.99 | 78.99 | 460,800 |
29 Dec 2023 | 78.82 | 78.93 | 77.96 | 78.48 | 78.48 | 277,000 |
28 Dec 2023 | 79.16 | 79.69 | 78.82 | 78.96 | 78.96 | 194,400 |
27 Dec 2023 | 80.86 | 80.86 | 79.32 | 79.54 | 79.54 | 264,700 |
26 Dec 2023 | 81.02 | 81.62 | 80.25 | 80.79 | 80.79 | 335,000 |
22 Dec 2023 | 81.61 | 82.12 | 80.68 | 80.92 | 80.92 | 359,300 |
21 Dec 2023 | 80.08 | 81.09 | 79.45 | 81.09 | 81.09 | 361,000 |
20 Dec 2023 | 79.69 | 81.06 | 79.58 | 79.70 | 79.70 | 512,100 |
19 Dec 2023 | 78.74 | 79.88 | 78.67 | 79.57 | 79.57 | 358,800 |
18 Dec 2023 | 78.00 | 78.69 | 77.60 | 78.37 | 78.37 | 332,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |