Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 103.55 | 104.40 | 103.05 | 104.40 | 104.40 | 201,189 |
25 Apr 2024 | 104.25 | 104.25 | 102.80 | 103.55 | 103.55 | 2,458,114 |
24 Apr 2024 | 104.10 | 104.40 | 103.40 | 104.25 | 104.25 | 2,405,211 |
23 Apr 2024 | 103.00 | 104.25 | 102.60 | 104.10 | 104.10 | 2,706,259 |
22 Apr 2024 | 101.35 | 102.55 | 101.00 | 102.35 | 102.35 | 3,987,622 |
19 Apr 2024 | 99.22 | 101.30 | 98.62 | 100.85 | 100.85 | 3,869,053 |
18 Apr 2024 | 94.92 | 99.58 | 94.24 | 98.82 | 98.82 | 6,018,709 |
17 Apr 2024 | 91.40 | 93.08 | 91.26 | 92.60 | 92.60 | 2,640,133 |
16 Apr 2024 | 92.68 | 92.92 | 91.10 | 91.40 | 91.40 | 2,924,380 |
15 Apr 2024 | 93.40 | 93.60 | 92.64 | 92.78 | 92.78 | 2,072,433 |
12 Apr 2024 | 92.90 | 94.72 | 92.78 | 93.42 | 93.42 | 3,599,486 |
11 Apr 2024 | 92.10 | 93.40 | 91.84 | 92.38 | 92.38 | 4,090,208 |
10 Apr 2024 | 91.80 | 92.84 | 91.50 | 91.96 | 91.96 | 1,853,338 |
09 Apr 2024 | 92.00 | 92.00 | 90.52 | 91.34 | 91.34 | 2,428,243 |
08 Apr 2024 | 91.00 | 91.94 | 90.86 | 91.80 | 91.80 | 2,302,843 |
05 Apr 2024 | 90.92 | 91.26 | 90.44 | 90.74 | 90.74 | 2,866,187 |
04 Apr 2024 | 89.82 | 91.30 | 89.60 | 91.02 | 91.02 | 3,053,797 |
03 Apr 2024 | 87.02 | 89.98 | 86.98 | 89.50 | 89.50 | 3,076,465 |
02 Apr 2024 | 87.90 | 89.12 | 86.72 | 86.98 | 86.98 | 3,459,888 |
28 Mar 2024 | 87.26 | 88.28 | 87.08 | 87.90 | 87.90 | 1,601,324 |
27 Mar 2024 | 86.82 | 87.96 | 86.60 | 87.26 | 87.26 | 2,963,047 |
26 Mar 2024 | 87.58 | 87.94 | 87.18 | 87.82 | 87.82 | 2,016,666 |
25 Mar 2024 | 86.98 | 87.82 | 86.68 | 87.52 | 87.52 | 2,093,522 |
22 Mar 2024 | 86.04 | 87.72 | 85.80 | 86.98 | 86.98 | 2,729,713 |
21 Mar 2024 | 86.64 | 87.00 | 85.24 | 86.08 | 86.08 | 3,469,936 |
20 Mar 2024 | 85.96 | 86.46 | 85.34 | 86.44 | 86.44 | 1,813,421 |
19 Mar 2024 | 86.80 | 87.02 | 85.80 | 85.94 | 85.94 | 2,679,644 |
18 Mar 2024 | 88.34 | 88.50 | 86.62 | 86.62 | 86.62 | 2,536,861 |
15 Mar 2024 | 87.72 | 88.80 | 87.72 | 88.14 | 88.14 | 4,625,517 |
14 Mar 2024 | 87.50 | 88.50 | 87.50 | 87.72 | 87.72 | 2,002,879 |
13 Mar 2024 | 86.64 | 87.66 | 86.30 | 87.50 | 87.50 | 1,983,055 |
12 Mar 2024 | 86.64 | 87.60 | 86.56 | 86.64 | 86.64 | 1,961,441 |
11 Mar 2024 | 86.46 | 87.08 | 86.00 | 86.50 | 86.50 | 1,538,426 |
08 Mar 2024 | 86.16 | 86.50 | 85.70 | 86.50 | 86.50 | 2,264,253 |
07 Mar 2024 | 86.58 | 87.74 | 86.08 | 86.32 | 86.32 | 2,048,133 |
06 Mar 2024 | 86.64 | 87.08 | 86.24 | 86.52 | 86.52 | 1,380,351 |
05 Mar 2024 | 85.74 | 87.02 | 85.20 | 86.64 | 86.64 | 1,911,937 |
04 Mar 2024 | 86.78 | 86.90 | 85.44 | 85.74 | 85.74 | 1,460,743 |
01 Mar 2024 | 87.02 | 87.70 | 86.74 | 86.78 | 86.78 | 1,455,887 |
29 Feb 2024 | 86.50 | 87.18 | 85.72 | 86.92 | 86.92 | 3,840,942 |
28 Feb 2024 | 87.62 | 88.18 | 85.86 | 86.50 | 86.50 | 2,637,335 |
27 Feb 2024 | 87.40 | 87.92 | 86.70 | 87.42 | 87.42 | 2,909,804 |
26 Feb 2024 | 91.76 | 91.76 | 87.54 | 87.84 | 87.84 | 9,255,717 |
23 Feb 2024 | 83.38 | 83.66 | 82.14 | 83.42 | 83.42 | 2,387,046 |
22 Feb 2024 | 83.60 | 84.00 | 82.84 | 83.34 | 83.34 | 2,377,673 |
21 Feb 2024 | 84.74 | 84.98 | 83.28 | 83.42 | 83.42 | 1,964,421 |
20 Feb 2024 | 83.44 | 85.06 | 82.88 | 84.92 | 84.92 | 2,007,007 |
19 Feb 2024 | 83.44 | 84.48 | 83.44 | 83.44 | 83.44 | 1,871,650 |
16 Feb 2024 | 84.20 | 84.32 | 83.18 | 83.44 | 83.44 | 2,930,351 |
15 Feb 2024 | 83.40 | 84.24 | 83.12 | 84.14 | 84.14 | 2,062,075 |
14 Feb 2024 | 82.22 | 83.96 | 82.14 | 83.36 | 83.36 | 2,734,861 |
13 Feb 2024 | 83.20 | 84.04 | 82.18 | 82.22 | 82.22 | 2,658,582 |
12 Feb 2024 | 82.00 | 83.18 | 81.96 | 83.18 | 83.18 | 1,547,698 |
09 Feb 2024 | 83.06 | 83.30 | 81.72 | 81.96 | 81.96 | 3,045,496 |
08 Feb 2024 | 84.00 | 84.24 | 83.00 | 83.36 | 83.36 | 2,264,793 |
07 Feb 2024 | 84.50 | 84.88 | 83.74 | 83.86 | 83.86 | 2,605,550 |
06 Feb 2024 | 84.84 | 84.94 | 84.14 | 84.56 | 84.56 | 1,721,136 |
05 Feb 2024 | 86.46 | 87.40 | 84.78 | 84.78 | 84.78 | 2,224,921 |
02 Feb 2024 | 86.94 | 88.36 | 86.22 | 86.22 | 86.22 | 1,683,477 |
01 Feb 2024 | 89.00 | 89.44 | 86.76 | 86.88 | 86.88 | 2,843,404 |
31 Jan 2024 | 84.64 | 89.10 | 84.26 | 88.86 | 88.86 | 7,659,565 |
30 Jan 2024 | 87.50 | 89.80 | 83.94 | 84.64 | 84.64 | 12,307,953 |
29 Jan 2024 | 88.26 | 88.36 | 86.12 | 86.22 | 86.22 | 3,592,278 |
26 Jan 2024 | 86.86 | 88.30 | 86.00 | 88.26 | 88.26 | 3,974,095 |
25 Jan 2024 | 86.64 | 87.20 | 86.30 | 87.18 | 87.18 | 2,405,135 |
24 Jan 2024 | 87.28 | 87.54 | 86.78 | 87.02 | 87.02 | 2,543,141 |
23 Jan 2024 | 87.20 | 87.54 | 86.72 | 86.98 | 86.98 | 2,869,058 |
22 Jan 2024 | 88.56 | 89.08 | 86.94 | 87.04 | 87.04 | 2,067,443 |
19 Jan 2024 | 88.92 | 89.54 | 88.24 | 88.26 | 88.26 | 1,799,173 |
18 Jan 2024 | 88.60 | 89.20 | 87.92 | 88.92 | 88.92 | 1,851,180 |
17 Jan 2024 | 88.48 | 89.46 | 87.96 | 88.44 | 88.44 | 2,219,670 |
16 Jan 2024 | 89.50 | 89.60 | 88.24 | 88.68 | 88.68 | 1,327,367 |
15 Jan 2024 | 88.22 | 89.50 | 88.02 | 89.50 | 89.50 | 1,654,516 |
12 Jan 2024 | 87.36 | 87.84 | 87.08 | 87.80 | 87.80 | 1,812,112 |
11 Jan 2024 | 89.14 | 89.24 | 85.54 | 87.70 | 87.70 | 4,040,304 |
10 Jan 2024 | 89.22 | 89.32 | 88.52 | 88.92 | 88.92 | 1,296,938 |
09 Jan 2024 | 89.50 | 89.80 | 88.76 | 89.38 | 89.38 | 1,470,858 |
08 Jan 2024 | 89.42 | 89.86 | 87.86 | 89.42 | 89.42 | 1,711,234 |
05 Jan 2024 | 88.72 | 89.22 | 88.46 | 89.12 | 89.12 | 870,796 |
04 Jan 2024 | 88.16 | 89.36 | 88.16 | 89.10 | 89.10 | 1,593,006 |
03 Jan 2024 | 88.30 | 89.06 | 87.94 | 88.16 | 88.16 | 2,062,789 |
02 Jan 2024 | 86.72 | 88.56 | 86.72 | 88.56 | 88.56 | 1,692,222 |
29 Dec 2023 | 86.40 | 86.74 | 86.18 | 86.54 | 86.54 | 1,298,837 |
28 Dec 2023 | 86.40 | 86.94 | 85.96 | 86.26 | 86.26 | 1,408,248 |
27 Dec 2023 | 86.00 | 86.46 | 85.88 | 86.36 | 86.36 | 1,422,361 |
22 Dec 2023 | 85.32 | 86.54 | 85.32 | 86.00 | 86.00 | 1,790,538 |
21 Dec 2023 | 85.58 | 85.74 | 84.66 | 85.02 | 85.02 | 1,978,187 |
20 Dec 2023 | 84.58 | 85.84 | 84.54 | 85.84 | 85.84 | 2,860,064 |
19 Dec 2023 | 85.58 | 85.96 | 84.32 | 84.70 | 84.70 | 3,369,566 |
18 Dec 2023 | 85.16 | 86.38 | 85.08 | 85.58 | 85.58 | 2,268,184 |
15 Dec 2023 | 85.66 | 86.26 | 84.66 | 85.10 | 85.10 | 4,886,001 |
14 Dec 2023 | 85.16 | 86.60 | 85.06 | 85.66 | 85.66 | 3,653,754 |
13 Dec 2023 | 85.40 | 85.60 | 84.10 | 84.30 | 84.30 | 3,502,214 |
12 Dec 2023 | 85.70 | 86.14 | 85.16 | 85.40 | 85.40 | 2,111,931 |
11 Dec 2023 | 85.90 | 86.42 | 85.56 | 85.66 | 85.66 | 2,777,823 |
08 Dec 2023 | 85.82 | 86.28 | 85.58 | 85.90 | 85.90 | 2,059,562 |
07 Dec 2023 | 85.56 | 86.44 | 85.24 | 85.66 | 85.66 | 2,015,531 |
06 Dec 2023 | 84.82 | 86.00 | 84.70 | 85.56 | 85.56 | 1,888,842 |
05 Dec 2023 | 84.24 | 84.92 | 83.74 | 84.58 | 84.58 | 4,621,145 |
04 Dec 2023 | 83.48 | 84.44 | 83.40 | 84.44 | 84.44 | 2,233,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |