Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 100.72 | 102.27 | 98.06 | 100.16 | 100.16 | 988,800 |
09 May 2024 | 100.94 | 101.33 | 100.30 | 100.66 | 100.66 | 380,400 |
08 May 2024 | 101.76 | 101.95 | 100.38 | 100.82 | 100.82 | 749,100 |
07 May 2024 | 103.09 | 103.14 | 101.73 | 102.01 | 102.01 | 409,900 |
06 May 2024 | 103.86 | 104.34 | 102.08 | 103.00 | 103.00 | 424,400 |
03 May 2024 | 102.17 | 103.79 | 101.89 | 103.74 | 103.74 | 422,600 |
02 May 2024 | 100.97 | 102.35 | 100.12 | 101.51 | 101.51 | 396,400 |
01 May 2024 | 103.81 | 103.81 | 99.85 | 100.76 | 100.76 | 1,100,100 |
30 Apr 2024 | 102.51 | 106.11 | 101.49 | 104.44 | 104.44 | 723,500 |
29 Apr 2024 | 101.07 | 101.63 | 100.34 | 100.87 | 100.87 | 1,016,700 |
26 Apr 2024 | 99.60 | 101.44 | 99.60 | 100.91 | 100.91 | 378,200 |
25 Apr 2024 | 100.18 | 100.66 | 99.26 | 99.83 | 99.83 | 411,200 |
24 Apr 2024 | 101.45 | 101.94 | 100.33 | 100.86 | 100.86 | 398,100 |
23 Apr 2024 | 100.66 | 101.91 | 100.55 | 101.56 | 101.56 | 586,300 |
22 Apr 2024 | 98.44 | 101.11 | 98.25 | 100.45 | 100.45 | 474,200 |
19 Apr 2024 | 98.40 | 98.60 | 97.75 | 98.20 | 98.20 | 287,300 |
18 Apr 2024 | 97.34 | 98.50 | 97.30 | 98.25 | 98.25 | 672,700 |
17 Apr 2024 | 98.05 | 98.42 | 97.39 | 97.42 | 97.42 | 440,000 |
16 Apr 2024 | 97.10 | 98.14 | 96.11 | 97.84 | 97.84 | 599,700 |
15 Apr 2024 | 98.61 | 98.73 | 96.78 | 97.22 | 97.22 | 471,400 |
12 Apr 2024 | 98.30 | 98.64 | 97.49 | 98.18 | 98.18 | 936,500 |
11 Apr 2024 | 100.10 | 100.12 | 98.00 | 98.77 | 98.77 | 390,100 |
10 Apr 2024 | 99.88 | 100.06 | 98.39 | 99.12 | 99.12 | 499,700 |
09 Apr 2024 | 101.21 | 101.45 | 100.18 | 100.72 | 100.72 | 415,900 |
08 Apr 2024 | 101.22 | 101.77 | 100.51 | 101.01 | 101.01 | 309,300 |
05 Apr 2024 | 101.68 | 102.19 | 100.66 | 101.27 | 101.27 | 412,800 |
04 Apr 2024 | 104.16 | 104.60 | 101.00 | 101.07 | 101.07 | 549,800 |
03 Apr 2024 | 105.29 | 105.70 | 103.36 | 103.79 | 103.79 | 479,400 |
02 Apr 2024 | 106.12 | 106.12 | 104.87 | 105.75 | 105.75 | 321,000 |
01 Apr 2024 | 107.47 | 107.54 | 105.78 | 106.49 | 106.49 | 311,300 |
28 Mar 2024 | 107.50 | 108.44 | 107.38 | 107.57 | 107.57 | 322,400 |
27 Mar 2024 | 107.51 | 107.75 | 106.65 | 107.34 | 107.34 | 194,600 |
26 Mar 2024 | 106.85 | 107.64 | 106.37 | 106.87 | 106.87 | 917,000 |
25 Mar 2024 | 107.75 | 108.13 | 106.79 | 106.85 | 106.85 | 730,000 |
22 Mar 2024 | 108.86 | 108.94 | 107.77 | 107.87 | 107.87 | 1,131,600 |
21 Mar 2024 | 109.32 | 109.99 | 108.61 | 108.84 | 108.84 | 974,300 |
20 Mar 2024 | 109.36 | 109.71 | 108.70 | 109.04 | 109.04 | 1,557,000 |
19 Mar 2024 | 109.54 | 110.24 | 109.14 | 109.81 | 109.81 | 470,600 |
18 Mar 2024 | 107.54 | 109.14 | 107.27 | 109.07 | 109.07 | 1,446,900 |
15 Mar 2024 | 110.15 | 110.34 | 106.81 | 106.95 | 106.95 | 3,442,600 |
14 Mar 2024 | 111.41 | 111.41 | 109.13 | 110.36 | 110.36 | 1,690,000 |
13 Mar 2024 | 110.28 | 112.12 | 110.28 | 111.50 | 111.50 | 580,500 |
12 Mar 2024 | 108.72 | 110.82 | 108.72 | 110.46 | 110.46 | 1,806,800 |
11 Mar 2024 | 107.52 | 108.57 | 107.08 | 108.31 | 108.31 | 611,000 |
08 Mar 2024 | 108.42 | 108.80 | 107.38 | 107.54 | 107.54 | 292,400 |
07 Mar 2024 | 110.00 | 110.27 | 108.18 | 108.48 | 108.48 | 333,800 |
06 Mar 2024 | 108.00 | 109.88 | 107.71 | 109.82 | 109.82 | 613,200 |
05 Mar 2024 | 105.96 | 108.04 | 105.52 | 107.57 | 107.57 | 363,600 |
04 Mar 2024 | 105.20 | 106.10 | 105.01 | 105.96 | 105.96 | 679,500 |
01 Mar 2024 | 105.38 | 105.70 | 104.20 | 105.35 | 105.35 | 241,000 |
29 Feb 2024 | 103.94 | 105.74 | 103.82 | 105.38 | 105.38 | 2,152,300 |
28 Feb 2024 | 102.64 | 103.94 | 102.17 | 103.80 | 103.80 | 352,900 |
27 Feb 2024 | 103.04 | 103.18 | 101.58 | 102.16 | 102.16 | 262,900 |
26 Feb 2024 | 102.85 | 103.43 | 102.29 | 103.17 | 103.17 | 473,200 |
23 Feb 2024 | 101.61 | 102.98 | 101.07 | 102.81 | 102.81 | 590,300 |
22 Feb 2024 | 102.34 | 102.74 | 101.43 | 101.60 | 101.60 | 450,400 |
21 Feb 2024 | 103.20 | 103.22 | 101.93 | 102.26 | 102.26 | 438,200 |
20 Feb 2024 | 104.02 | 104.77 | 102.82 | 103.22 | 103.22 | 375,200 |
16 Feb 2024 | 102.67 | 104.70 | 102.52 | 104.11 | 104.11 | 474,200 |
15 Feb 2024 | 104.25 | 105.18 | 100.83 | 102.38 | 102.38 | 691,400 |
14 Feb 2024 | 101.83 | 104.35 | 101.45 | 103.67 | 103.67 | 497,200 |
13 Feb 2024 | 102.83 | 103.47 | 99.02 | 101.46 | 101.46 | 1,062,500 |
12 Feb 2024 | 103.94 | 105.98 | 103.94 | 105.38 | 105.38 | 365,000 |
09 Feb 2024 | 103.91 | 103.92 | 103.01 | 103.64 | 103.64 | 322,600 |
08 Feb 2024 | 103.56 | 104.10 | 102.38 | 103.91 | 103.91 | 373,300 |
07 Feb 2024 | 102.93 | 104.39 | 102.68 | 103.45 | 103.45 | 347,400 |
06 Feb 2024 | 104.65 | 104.65 | 102.50 | 102.94 | 102.94 | 472,000 |
05 Feb 2024 | 106.51 | 106.74 | 104.72 | 104.87 | 104.87 | 314,800 |
02 Feb 2024 | 106.15 | 107.08 | 105.39 | 106.72 | 106.72 | 324,900 |
01 Feb 2024 | 105.16 | 106.46 | 105.05 | 106.31 | 106.31 | 320,600 |
31 Jan 2024 | 105.92 | 106.96 | 104.54 | 104.95 | 104.95 | 375,500 |
30 Jan 2024 | 105.68 | 105.95 | 104.94 | 105.47 | 105.47 | 426,100 |
29 Jan 2024 | 103.28 | 105.64 | 103.28 | 105.59 | 105.59 | 331,600 |
26 Jan 2024 | 103.67 | 103.67 | 103.22 | 103.39 | 103.39 | 207,700 |
25 Jan 2024 | 103.26 | 103.93 | 102.98 | 103.51 | 103.51 | 371,500 |
24 Jan 2024 | 102.85 | 103.24 | 102.19 | 103.00 | 103.00 | 622,500 |
23 Jan 2024 | 101.80 | 102.46 | 101.55 | 102.43 | 102.43 | 621,800 |
22 Jan 2024 | 103.38 | 103.44 | 101.59 | 101.81 | 101.81 | 724,200 |
19 Jan 2024 | 103.57 | 103.99 | 102.49 | 103.27 | 103.27 | 588,400 |
18 Jan 2024 | 102.90 | 104.32 | 102.62 | 103.57 | 103.57 | 632,400 |
17 Jan 2024 | 102.14 | 103.35 | 101.89 | 102.44 | 102.44 | 864,500 |
16 Jan 2024 | 103.87 | 104.34 | 101.50 | 102.33 | 102.33 | 1,134,800 |
15 Jan 2024 | 104.89 | 105.14 | 103.47 | 104.10 | 104.10 | 153,100 |
12 Jan 2024 | 104.79 | 105.47 | 104.26 | 105.14 | 105.14 | 508,500 |
11 Jan 2024 | 105.40 | 105.62 | 103.78 | 104.76 | 104.76 | 1,356,100 |
10 Jan 2024 | 104.72 | 106.31 | 104.43 | 105.22 | 105.22 | 534,200 |
09 Jan 2024 | 103.81 | 104.62 | 103.38 | 104.35 | 104.35 | 343,400 |
08 Jan 2024 | 102.81 | 104.49 | 102.44 | 104.37 | 104.37 | 536,100 |
05 Jan 2024 | 101.72 | 102.50 | 101.52 | 102.14 | 102.14 | 270,200 |
04 Jan 2024 | 102.16 | 102.60 | 101.22 | 101.92 | 101.92 | 384,800 |
03 Jan 2024 | 102.32 | 103.38 | 102.03 | 102.06 | 102.06 | 445,800 |
02 Jan 2024 | 103.03 | 104.10 | 102.24 | 102.46 | 102.46 | 319,900 |
29 Dec 2023 | 103.26 | 103.70 | 102.87 | 103.53 | 103.53 | 304,000 |
28 Dec 2023 | 103.18 | 103.56 | 102.84 | 103.32 | 103.32 | 136,500 |
27 Dec 2023 | 102.22 | 103.49 | 102.22 | 103.29 | 103.29 | 353,700 |
22 Dec 2023 | 101.82 | 102.84 | 101.59 | 102.65 | 102.65 | 1,288,400 |
21 Dec 2023 | 99.00 | 101.71 | 99.00 | 101.41 | 101.41 | 2,483,300 |
20 Dec 2023 | 102.17 | 102.28 | 99.77 | 99.90 | 99.90 | 1,441,900 |
19 Dec 2023 | 101.01 | 102.55 | 101.01 | 102.48 | 102.48 | 789,800 |
18 Dec 2023 | 99.04 | 101.08 | 98.81 | 100.88 | 100.88 | 1,452,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |