Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 159.80 | 162.40 | 152.00 | 159.05 | 159.05 | 1,951,564 |
02 May 2024 | 149.05 | 163.80 | 149.05 | 158.20 | 158.20 | 3,609,158 |
30 Apr 2024 | 157.95 | 158.80 | 146.00 | 148.91 | 148.91 | 2,127,978 |
29 Apr 2024 | 161.65 | 164.00 | 156.00 | 156.64 | 156.64 | 1,691,896 |
26 Apr 2024 | 158.70 | 164.80 | 155.10 | 158.40 | 158.40 | 2,508,474 |
25 Apr 2024 | 169.00 | 170.64 | 151.60 | 156.67 | 156.67 | 4,761,404 |
24 Apr 2024 | 166.90 | 176.46 | 164.00 | 168.18 | 168.18 | 8,593,791 |
23 Apr 2024 | 150.00 | 160.42 | 149.80 | 160.42 | 160.42 | 5,349,936 |
22 Apr 2024 | 138.98 | 148.95 | 138.69 | 145.84 | 145.84 | 5,324,443 |
19 Apr 2024 | 135.00 | 147.70 | 127.50 | 135.97 | 135.97 | 12,608,656 |
18 Apr 2024 | 115.80 | 132.51 | 115.50 | 132.51 | 132.51 | 10,719,439 |
16 Apr 2024 | 97.99 | 114.00 | 97.50 | 110.43 | 110.43 | 3,324,228 |
15 Apr 2024 | 97.99 | 100.00 | 94.50 | 98.78 | 98.78 | 1,150,744 |
12 Apr 2024 | 102.93 | 102.93 | 97.20 | 100.38 | 100.38 | 546,199 |
10 Apr 2024 | 102.25 | 104.00 | 101.50 | 102.72 | 102.72 | 489,525 |
09 Apr 2024 | 104.00 | 104.50 | 101.00 | 101.53 | 101.53 | 490,184 |
08 Apr 2024 | 106.25 | 108.40 | 101.75 | 103.61 | 103.61 | 1,025,731 |
05 Apr 2024 | 106.25 | 107.00 | 102.13 | 104.67 | 104.67 | 981,900 |
04 Apr 2024 | 103.55 | 107.80 | 101.00 | 105.86 | 105.86 | 2,643,205 |
03 Apr 2024 | 96.30 | 101.00 | 95.35 | 99.60 | 99.60 | 1,013,503 |
02 Apr 2024 | 95.25 | 97.00 | 94.20 | 96.43 | 96.43 | 621,984 |
01 Apr 2024 | 90.50 | 95.00 | 90.50 | 94.10 | 94.10 | 529,816 |
28 Mar 2024 | 89.40 | 92.01 | 88.00 | 88.56 | 88.56 | 559,872 |
27 Mar 2024 | 91.90 | 92.40 | 88.10 | 88.83 | 88.83 | 574,280 |
26 Mar 2024 | 93.50 | 93.86 | 91.00 | 91.44 | 91.44 | 400,762 |
22 Mar 2024 | 93.94 | 95.00 | 92.30 | 93.86 | 93.86 | 375,631 |
21 Mar 2024 | 93.34 | 94.50 | 92.90 | 93.74 | 93.74 | 390,505 |
20 Mar 2024 | 93.35 | 94.40 | 91.80 | 92.57 | 92.57 | 416,395 |
19 Mar 2024 | 95.70 | 95.70 | 92.50 | 93.28 | 93.28 | 301,782 |
18 Mar 2024 | 95.60 | 97.75 | 92.77 | 95.38 | 95.38 | 517,027 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 85.00 | 97.70 | 84.10 | 91.96 | 91.96 | 1,367,926 |
13 Mar 2024 | 89.99 | 93.00 | 83.50 | 84.09 | 84.09 | 889,285 |
12 Mar 2024 | 93.00 | 95.45 | 88.50 | 89.44 | 89.44 | 857,199 |
11 Mar 2024 | 97.80 | 97.80 | 93.00 | 93.40 | 93.40 | 499,382 |
07 Mar 2024 | 96.02 | 99.00 | 95.15 | 95.83 | 95.83 | 347,418 |
06 Mar 2024 | 99.80 | 100.40 | 94.05 | 95.79 | 95.79 | 812,628 |
05 Mar 2024 | 100.00 | 100.45 | 98.00 | 99.39 | 99.39 | 1,852,507 |
04 Mar 2024 | 98.45 | 99.50 | 96.50 | 98.22 | 98.22 | 976,191 |
01 Mar 2024 | 94.30 | 97.00 | 91.99 | 96.07 | 96.07 | 897,153 |
29 Feb 2024 | 93.35 | 94.30 | 92.10 | 92.65 | 92.65 | 315,190 |
28 Feb 2024 | 94.65 | 95.85 | 91.35 | 92.80 | 92.80 | 509,264 |
27 Feb 2024 | 96.90 | 98.50 | 92.80 | 94.10 | 94.10 | 723,688 |
26 Feb 2024 | 98.00 | 99.40 | 95.05 | 96.65 | 96.65 | 443,652 |
23 Feb 2024 | 99.90 | 100.50 | 95.40 | 97.05 | 97.05 | 690,223 |
22 Feb 2024 | 94.60 | 100.50 | 93.60 | 98.20 | 98.20 | 1,399,156 |
21 Feb 2024 | 97.15 | 98.25 | 93.50 | 94.55 | 94.55 | 430,022 |
20 Feb 2024 | 97.35 | 99.40 | 95.00 | 96.70 | 96.70 | 305,229 |
19 Feb 2024 | 97.35 | 98.25 | 96.15 | 97.35 | 97.35 | 327,969 |
16 Feb 2024 | 94.75 | 98.90 | 94.10 | 96.25 | 96.25 | 552,330 |
15 Feb 2024 | 96.00 | 97.40 | 93.25 | 94.10 | 94.10 | 410,446 |
14 Feb 2024 | 92.00 | 96.50 | 90.80 | 95.45 | 95.45 | 429,610 |
13 Feb 2024 | 92.20 | 94.85 | 91.25 | 92.90 | 92.90 | 436,009 |
12 Feb 2024 | 97.65 | 100.00 | 91.20 | 93.15 | 93.15 | 603,427 |
09 Feb 2024 | 99.50 | 99.95 | 95.55 | 97.20 | 97.20 | 468,952 |
08 Feb 2024 | 100.95 | 101.50 | 98.40 | 99.00 | 99.00 | 526,948 |
07 Feb 2024 | 100.95 | 101.50 | 98.50 | 99.25 | 99.25 | 563,790 |
06 Feb 2024 | 98.10 | 102.70 | 98.10 | 99.70 | 99.70 | 792,438 |
05 Feb 2024 | 101.45 | 102.50 | 96.95 | 98.60 | 98.60 | 837,944 |
02 Feb 2024 | 105.00 | 105.85 | 100.50 | 101.40 | 101.40 | 646,768 |
01 Feb 2024 | 104.65 | 104.80 | 101.05 | 103.35 | 103.35 | 619,136 |
31 Jan 2024 | 106.00 | 108.50 | 103.00 | 103.65 | 103.65 | 1,529,784 |
30 Jan 2024 | 99.09 | 111.00 | 98.50 | 104.43 | 104.43 | 2,303,272 |
29 Jan 2024 | 101.50 | 101.95 | 98.10 | 99.09 | 99.09 | 592,760 |
25 Jan 2024 | 101.00 | 101.49 | 98.11 | 99.88 | 99.88 | 385,105 |
24 Jan 2024 | 98.96 | 101.83 | 98.25 | 100.83 | 100.83 | 447,903 |
23 Jan 2024 | 102.35 | 103.40 | 98.00 | 98.96 | 98.96 | 664,224 |
19 Jan 2024 | 104.00 | 105.80 | 102.51 | 103.10 | 103.10 | 570,560 |
18 Jan 2024 | 100.00 | 104.90 | 95.20 | 102.23 | 102.23 | 1,172,284 |
17 Jan 2024 | 102.90 | 107.80 | 100.02 | 100.91 | 100.91 | 1,466,828 |
16 Jan 2024 | 108.55 | 108.55 | 101.55 | 104.51 | 104.51 | 998,038 |
15 Jan 2024 | 108.72 | 111.80 | 107.50 | 107.95 | 107.95 | 943,929 |
12 Jan 2024 | 106.50 | 112.00 | 106.40 | 107.75 | 107.75 | 1,739,251 |
11 Jan 2024 | 108.40 | 110.00 | 104.50 | 105.52 | 105.52 | 896,309 |
10 Jan 2024 | 104.88 | 109.95 | 104.30 | 106.60 | 106.60 | 2,539,642 |
09 Jan 2024 | 96.97 | 109.00 | 96.28 | 103.47 | 103.47 | 3,995,705 |
08 Jan 2024 | 99.69 | 99.69 | 96.00 | 96.23 | 96.23 | 718,210 |
05 Jan 2024 | 99.10 | 100.48 | 98.25 | 98.82 | 98.82 | 553,207 |
04 Jan 2024 | 99.80 | 100.50 | 97.90 | 98.85 | 98.85 | 570,907 |
03 Jan 2024 | 101.50 | 101.70 | 98.75 | 99.00 | 99.00 | 438,039 |
02 Jan 2024 | 100.90 | 101.50 | 97.60 | 100.79 | 100.79 | 1,041,651 |
01 Jan 2024 | 96.40 | 101.90 | 96.39 | 100.25 | 100.25 | 1,571,730 |
29 Dec 2023 | 96.85 | 96.85 | 94.55 | 95.23 | 95.23 | 409,870 |
28 Dec 2023 | 98.90 | 98.90 | 95.20 | 95.97 | 95.97 | 462,755 |
27 Dec 2023 | 100.50 | 101.70 | 97.00 | 98.31 | 98.31 | 582,301 |
26 Dec 2023 | 97.29 | 102.21 | 97.00 | 99.51 | 99.51 | 914,638 |
22 Dec 2023 | 97.50 | 99.30 | 95.00 | 96.66 | 96.66 | 486,090 |
21 Dec 2023 | 92.90 | 98.30 | 90.60 | 96.83 | 96.83 | 939,137 |
20 Dec 2023 | 101.00 | 102.05 | 91.25 | 92.90 | 92.90 | 1,622,679 |
19 Dec 2023 | 99.49 | 103.50 | 99.49 | 100.19 | 100.19 | 1,825,078 |
18 Dec 2023 | 94.44 | 99.98 | 94.00 | 98.55 | 98.55 | 2,475,349 |
15 Dec 2023 | 95.29 | 95.50 | 93.05 | 93.66 | 93.66 | 500,073 |
14 Dec 2023 | 94.49 | 95.99 | 93.00 | 94.34 | 94.34 | 670,491 |
13 Dec 2023 | 94.70 | 95.50 | 92.80 | 93.62 | 93.62 | 404,805 |
12 Dec 2023 | 93.90 | 95.50 | 93.50 | 94.16 | 94.16 | 627,030 |
11 Dec 2023 | 92.85 | 94.95 | 92.25 | 93.50 | 93.50 | 790,419 |
08 Dec 2023 | 89.90 | 94.95 | 89.61 | 91.66 | 91.66 | 1,053,574 |
07 Dec 2023 | 89.76 | 90.39 | 88.90 | 89.24 | 89.24 | 300,289 |
06 Dec 2023 | 89.74 | 90.90 | 88.55 | 89.76 | 89.76 | 326,281 |
05 Dec 2023 | 91.00 | 91.50 | 88.50 | 89.28 | 89.28 | 350,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |