Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 100.65 | 100.70 | 97.45 | 98.50 | 98.50 | 240,916 |
06 May 2024 | 103.30 | 103.80 | 99.40 | 100.65 | 100.65 | 432,634 |
03 May 2024 | 105.25 | 107.35 | 102.05 | 102.90 | 102.90 | 443,157 |
02 May 2024 | 104.50 | 106.35 | 103.00 | 104.85 | 104.85 | 278,880 |
30 Apr 2024 | 106.00 | 106.34 | 103.80 | 104.13 | 104.13 | 110,027 |
29 Apr 2024 | 106.88 | 107.78 | 105.12 | 105.75 | 105.75 | 173,347 |
26 Apr 2024 | 104.61 | 108.08 | 104.52 | 105.59 | 105.59 | 280,018 |
25 Apr 2024 | 105.67 | 106.00 | 103.65 | 104.45 | 104.45 | 346,551 |
24 Apr 2024 | 102.98 | 106.30 | 102.98 | 105.28 | 105.28 | 431,084 |
23 Apr 2024 | 103.49 | 103.49 | 101.61 | 102.17 | 102.17 | 150,276 |
22 Apr 2024 | 100.00 | 103.25 | 99.81 | 102.46 | 102.46 | 253,597 |
19 Apr 2024 | 95.24 | 97.84 | 94.00 | 97.09 | 97.09 | 286,095 |
18 Apr 2024 | 99.09 | 100.57 | 96.65 | 97.24 | 97.24 | 162,519 |
16 Apr 2024 | 95.80 | 99.75 | 95.75 | 98.87 | 98.87 | 230,716 |
15 Apr 2024 | 97.00 | 97.95 | 93.80 | 97.23 | 97.23 | 217,053 |
12 Apr 2024 | 102.00 | 102.85 | 99.37 | 99.87 | 99.87 | 225,857 |
10 Apr 2024 | 102.00 | 104.10 | 101.00 | 102.72 | 102.72 | 401,746 |
09 Apr 2024 | 102.83 | 105.20 | 101.50 | 101.92 | 101.92 | 467,217 |
08 Apr 2024 | 104.24 | 105.29 | 102.60 | 102.99 | 102.99 | 327,755 |
05 Apr 2024 | 103.55 | 104.85 | 101.12 | 104.22 | 104.22 | 559,759 |
04 Apr 2024 | 105.98 | 105.98 | 102.55 | 103.74 | 103.74 | 634,152 |
03 Apr 2024 | 97.83 | 105.66 | 96.96 | 105.01 | 105.01 | 884,786 |
02 Apr 2024 | 94.74 | 97.90 | 93.92 | 96.79 | 96.79 | 440,118 |
01 Apr 2024 | 89.17 | 95.06 | 88.37 | 94.57 | 94.57 | 763,595 |
28 Mar 2024 | 89.49 | 90.68 | 87.12 | 87.62 | 87.62 | 396,116 |
27 Mar 2024 | 88.77 | 90.49 | 87.73 | 89.13 | 89.13 | 531,416 |
26 Mar 2024 | 89.14 | 89.60 | 87.20 | 87.84 | 87.84 | 337,936 |
22 Mar 2024 | 89.00 | 90.02 | 88.10 | 89.19 | 89.19 | 215,229 |
21 Mar 2024 | 87.13 | 89.52 | 87.13 | 88.23 | 88.23 | 284,215 |
20 Mar 2024 | 87.94 | 88.60 | 84.00 | 86.69 | 86.69 | 562,839 |
19 Mar 2024 | 89.25 | 90.93 | 86.56 | 87.10 | 87.10 | 359,360 |
18 Mar 2024 | 91.41 | 92.76 | 88.99 | 89.40 | 89.40 | 292,146 |
15 Mar 2024 | 89.58 | 92.98 | 87.73 | 90.59 | 90.59 | 458,137 |
14 Mar 2024 | 84.62 | 91.46 | 83.00 | 90.98 | 90.98 | 280,018 |
13 Mar 2024 | 94.99 | 95.35 | 83.81 | 84.56 | 84.56 | 1,058,434 |
12 Mar 2024 | 97.57 | 98.04 | 92.80 | 94.30 | 94.30 | 523,737 |
11 Mar 2024 | 101.20 | 101.91 | 97.75 | 98.48 | 98.48 | 279,083 |
07 Mar 2024 | 98.51 | 102.60 | 98.51 | 101.22 | 101.22 | 261,734 |
06 Mar 2024 | 102.30 | 102.30 | 98.10 | 99.30 | 99.30 | 537,991 |
05 Mar 2024 | 104.40 | 104.65 | 102.00 | 102.45 | 102.45 | 99,142 |
04 Mar 2024 | 103.07 | 106.32 | 103.00 | 104.49 | 104.49 | 366,431 |
01 Mar 2024 | 99.90 | 100.95 | 98.86 | 99.12 | 99.12 | 233,459 |
29 Feb 2024 | 97.90 | 100.05 | 94.95 | 98.30 | 98.30 | 353,344 |
28 Feb 2024 | 100.05 | 100.40 | 96.00 | 96.50 | 96.50 | 237,589 |
27 Feb 2024 | 101.45 | 103.05 | 98.65 | 99.55 | 99.55 | 338,448 |
26 Feb 2024 | 103.80 | 103.80 | 101.00 | 101.35 | 101.35 | 289,976 |
23 Feb 2024 | 104.15 | 105.00 | 102.25 | 102.65 | 102.65 | 309,225 |
22 Feb 2024 | 105.15 | 105.15 | 101.70 | 103.45 | 103.45 | 260,597 |
21 Feb 2024 | 106.85 | 107.75 | 103.75 | 104.15 | 104.15 | 420,485 |
20 Feb 2024 | 105.70 | 107.70 | 105.10 | 105.65 | 105.65 | 464,421 |
19 Feb 2024 | 105.80 | 108.20 | 103.95 | 105.70 | 105.70 | 974,728 |
16 Feb 2024 | 108.95 | 110.70 | 104.40 | 105.10 | 105.10 | 672,166 |
15 Feb 2024 | 100.80 | 113.00 | 100.80 | 107.00 | 107.00 | 2,525,801 |
14 Feb 2024 | 99.60 | 100.35 | 96.05 | 98.90 | 98.90 | 445,444 |
13 Feb 2024 | 98.50 | 102.30 | 95.50 | 101.20 | 101.20 | 1,197,532 |
12 Feb 2024 | 107.50 | 107.50 | 95.45 | 98.45 | 98.45 | 1,092,467 |
09 Feb 2024 | 110.00 | 110.60 | 102.95 | 106.95 | 106.95 | 870,532 |
08 Feb 2024 | 111.30 | 113.35 | 109.40 | 109.90 | 109.90 | 337,402 |
07 Feb 2024 | 115.35 | 116.35 | 110.60 | 111.00 | 111.00 | 703,452 |
06 Feb 2024 | 113.00 | 117.00 | 112.85 | 115.00 | 115.00 | 877,829 |
05 Feb 2024 | 118.45 | 119.10 | 110.70 | 112.45 | 112.45 | 1,587,412 |
02 Feb 2024 | 121.80 | 122.75 | 117.30 | 118.50 | 118.50 | 1,497,369 |
01 Feb 2024 | 127.20 | 129.50 | 119.10 | 120.70 | 120.70 | 2,520,273 |
31 Jan 2024 | 122.92 | 127.69 | 122.30 | 126.02 | 126.02 | 1,092,745 |
30 Jan 2024 | 128.88 | 128.88 | 121.71 | 122.21 | 122.21 | 470,920 |
29 Jan 2024 | 127.80 | 130.00 | 124.57 | 127.13 | 127.13 | 1,714,700 |
25 Jan 2024 | 124.00 | 130.45 | 121.52 | 125.61 | 125.61 | 1,520,407 |
24 Jan 2024 | 112.18 | 123.65 | 109.16 | 122.73 | 122.73 | 2,252,214 |
23 Jan 2024 | 124.73 | 127.15 | 108.30 | 112.18 | 112.18 | 2,306,321 |
19 Jan 2024 | 113.00 | 116.40 | 112.92 | 113.79 | 113.79 | 799,798 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 107.42 | 110.89 | 105.20 | 108.85 | 108.85 | 1,438,983 |
16 Jan 2024 | 100.65 | 109.62 | 100.40 | 107.57 | 107.57 | 1,812,031 |
15 Jan 2024 | 101.52 | 102.70 | 99.22 | 100.29 | 100.29 | 1,002,981 |
12 Jan 2024 | 102.71 | 103.20 | 101.29 | 101.80 | 101.80 | 421,360 |
11 Jan 2024 | 100.82 | 103.55 | 100.56 | 102.11 | 102.11 | 454,172 |
10 Jan 2024 | 101.38 | 101.49 | 99.36 | 100.08 | 100.08 | 754,606 |
09 Jan 2024 | 98.53 | 103.10 | 98.53 | 101.31 | 101.31 | 1,453,697 |
08 Jan 2024 | 100.30 | 100.44 | 97.26 | 98.15 | 98.15 | 930,550 |
05 Jan 2024 | 102.22 | 102.73 | 98.17 | 100.03 | 100.03 | 360,534 |
04 Jan 2024 | 102.29 | 105.33 | 101.26 | 102.15 | 102.15 | 610,854 |
03 Jan 2024 | 103.20 | 103.75 | 99.77 | 101.83 | 101.83 | 1,613,839 |
02 Jan 2024 | 99.80 | 107.81 | 98.75 | 103.28 | 103.28 | 2,598,765 |
01 Jan 2024 | 92.14 | 101.40 | 92.00 | 99.66 | 99.66 | 2,144,603 |
29 Dec 2023 | 92.13 | 94.43 | 89.55 | 91.22 | 91.22 | 1,315,516 |
28 Dec 2023 | 86.04 | 94.24 | 84.30 | 91.50 | 91.50 | 1,880,918 |
27 Dec 2023 | 85.89 | 87.74 | 83.86 | 85.57 | 85.57 | 652,516 |
26 Dec 2023 | 84.95 | 86.30 | 83.73 | 85.88 | 85.88 | 1,663,726 |
22 Dec 2023 | 80.94 | 84.90 | 80.82 | 84.25 | 84.25 | 1,991,291 |
21 Dec 2023 | 75.70 | 81.07 | 75.00 | 80.27 | 80.27 | 1,375,245 |
20 Dec 2023 | 84.10 | 85.33 | 75.45 | 76.82 | 76.82 | 709,232 |
19 Dec 2023 | 83.84 | 84.97 | 82.76 | 83.08 | 83.08 | 741,334 |
18 Dec 2023 | 83.68 | 85.20 | 82.50 | 84.11 | 84.11 | 818,136 |
15 Dec 2023 | 83.38 | 86.35 | 82.92 | 83.25 | 83.25 | 1,530,070 |
14 Dec 2023 | 83.55 | 85.14 | 82.35 | 82.82 | 82.82 | 1,303,299 |
13 Dec 2023 | 82.84 | 84.50 | 81.72 | 83.05 | 83.05 | 1,241,916 |
12 Dec 2023 | 79.99 | 83.59 | 78.80 | 82.33 | 82.33 | 1,772,340 |
11 Dec 2023 | 78.23 | 80.69 | 78.00 | 79.40 | 79.40 | 426,683 |
08 Dec 2023 | 78.33 | 81.29 | 77.05 | 77.98 | 77.98 | 647,310 |
07 Dec 2023 | 79.98 | 80.36 | 77.15 | 77.77 | 77.77 | 581,897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |