Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 108.60 | 109.88 | 97.31 | 97.53 | 97.53 | 31,947 |
06 May 2024 | 105.92 | 107.52 | 105.82 | 107.16 | 107.16 | 5,072 |
03 May 2024 | 104.42 | 105.78 | 104.42 | 105.02 | 105.02 | 2,518 |
02 May 2024 | 103.20 | 104.68 | 103.14 | 104.00 | 104.00 | 1,979 |
30 Apr 2024 | 104.68 | 104.84 | 104.04 | 104.42 | 104.42 | 1,030 |
29 Apr 2024 | 105.44 | 105.76 | 105.00 | 105.20 | 105.20 | 2,529 |
26 Apr 2024 | 104.92 | 105.38 | 104.06 | 104.84 | 104.84 | 6,555 |
25 Apr 2024 | 105.80 | 106.34 | 103.22 | 104.30 | 104.30 | 4,601 |
24 Apr 2024 | 106.46 | 107.00 | 105.92 | 106.16 | 106.16 | 2,872 |
23 Apr 2024 | 105.32 | 106.26 | 104.82 | 106.04 | 106.04 | 6,799 |
22 Apr 2024 | 105.78 | 106.38 | 105.00 | 105.28 | 105.28 | 4,069 |
19 Apr 2024 | 104.68 | 105.02 | 103.80 | 104.80 | 104.80 | 6,416 |
18 Apr 2024 | 105.74 | 107.08 | 105.64 | 106.82 | 106.82 | 2,316 |
17 Apr 2024 | 106.88 | 107.50 | 106.64 | 106.64 | 106.64 | 2,289 |
16 Apr 2024 | 105.82 | 107.32 | 105.48 | 107.28 | 107.28 | 7,108 |
15 Apr 2024 | 107.06 | 108.36 | 106.18 | 107.42 | 107.42 | 14,697 |
12 Apr 2024 | 109.52 | 110.66 | 107.22 | 107.58 | 107.58 | 4,592 |
11 Apr 2024 | 109.26 | 109.90 | 108.72 | 108.74 | 108.74 | 4,000 |
10 Apr 2024 | 109.00 | 109.16 | 107.92 | 109.02 | 109.02 | 3,015 |
09 Apr 2024 | 108.00 | 108.56 | 107.50 | 108.46 | 108.46 | 2,579 |
08 Apr 2024 | 109.12 | 109.26 | 107.78 | 107.96 | 107.96 | 3,256 |
05 Apr 2024 | 108.10 | 109.22 | 107.52 | 109.10 | 109.10 | 8,010 |
04 Apr 2024 | 108.94 | 110.48 | 108.82 | 110.40 | 110.40 | 6,634 |
03 Apr 2024 | 113.72 | 114.52 | 112.42 | 113.18 | 113.18 | 7,289 |
02 Apr 2024 | 113.06 | 113.06 | 111.14 | 112.68 | 112.68 | 8,992 |
28 Mar 2024 | 111.74 | 114.30 | 111.62 | 113.44 | 113.44 | 4,830 |
27 Mar 2024 | 110.84 | 112.62 | 110.70 | 111.14 | 111.14 | 10,299 |
26 Mar 2024 | 109.88 | 110.40 | 109.16 | 109.52 | 109.52 | 3,803 |
25 Mar 2024 | 107.78 | 110.12 | 107.78 | 109.44 | 109.44 | 10,299 |
22 Mar 2024 | 107.50 | 108.50 | 107.20 | 107.34 | 107.34 | 4,200 |
21 Mar 2024 | 107.00 | 107.50 | 106.50 | 107.02 | 107.02 | 5,569 |
20 Mar 2024 | 105.40 | 106.74 | 105.12 | 106.46 | 106.46 | 11,134 |
19 Mar 2024 | 104.40 | 105.74 | 104.34 | 105.66 | 105.66 | 4,647 |
18 Mar 2024 | 102.62 | 105.14 | 102.46 | 104.98 | 104.98 | 4,360 |
15 Mar 2024 | 102.78 | 103.64 | 102.36 | 102.84 | 102.84 | 7,876 |
14 Mar 2024 | 102.62 | 103.26 | 100.56 | 101.98 | 101.98 | 3,469 |
13 Mar 2024 | 102.56 | 104.08 | 102.38 | 103.00 | 103.00 | 4,841 |
12 Mar 2024 | 102.82 | 103.40 | 102.40 | 102.50 | 102.50 | 2,220 |
11 Mar 2024 | 100.32 | 102.64 | 100.22 | 102.64 | 102.64 | 7,005 |
08 Mar 2024 | 100.64 | 101.22 | 99.91 | 100.90 | 100.90 | 3,799 |
07 Mar 2024 | 100.58 | 101.76 | 99.84 | 100.04 | 100.04 | 3,904 |
06 Mar 2024 | 103.46 | 104.02 | 101.42 | 101.58 | 101.58 | 3,969 |
05 Mar 2024 | 104.14 | 105.10 | 103.70 | 104.72 | 104.72 | 4,929 |
04 Mar 2024 | 103.02 | 104.74 | 102.36 | 103.76 | 103.76 | 9,065 |
01 Mar 2024 | 103.22 | 103.50 | 102.40 | 102.76 | 102.76 | 13,429 |
29 Feb 2024 | 102.06 | 103.84 | 101.56 | 103.02 | 103.02 | 4,726 |
28 Feb 2024 | 100.92 | 102.10 | 100.46 | 102.00 | 102.00 | 4,446 |
27 Feb 2024 | 99.18 | 100.02 | 98.84 | 99.91 | 99.91 | 3,005 |
26 Feb 2024 | 99.39 | 100.26 | 98.97 | 99.89 | 99.89 | 3,300 |
23 Feb 2024 | 99.33 | 99.55 | 97.78 | 98.52 | 98.52 | 10,410 |
22 Feb 2024 | 99.51 | 100.16 | 97.83 | 100.02 | 100.02 | 12,173 |
21 Feb 2024 | 100.92 | 101.18 | 99.92 | 99.92 | 99.92 | 5,950 |
20 Feb 2024 | 102.92 | 103.04 | 101.28 | 101.78 | 101.78 | 7,500 |
19 Feb 2024 | 103.28 | 103.46 | 102.50 | 102.50 | 102.50 | 4,430 |
16 Feb 2024 | 104.24 | 104.32 | 103.58 | 103.78 | 103.78 | 5,316 |
15 Feb 2024 | 103.92 | 104.52 | 103.00 | 104.26 | 104.26 | 10,193 |
14 Feb 2024 | 103.24 | 103.82 | 102.56 | 102.92 | 102.92 | 12,019 |
13 Feb 2024 | 101.36 | 102.88 | 100.68 | 102.40 | 102.40 | 7,041 |
12 Feb 2024 | 100.08 | 103.10 | 99.10 | 102.70 | 102.70 | 29,434 |
09 Feb 2024 | 102.22 | 102.54 | 99.91 | 100.10 | 100.10 | 25,384 |
08 Feb 2024 | 97.51 | 103.04 | 97.26 | 102.96 | 102.96 | 75,402 |
07 Feb 2024 | 91.74 | 92.15 | 89.84 | 91.09 | 91.09 | 8,559 |
06 Feb 2024 | 90.25 | 90.97 | 89.82 | 90.79 | 90.79 | 5,788 |
05 Feb 2024 | 90.01 | 90.69 | 89.92 | 90.31 | 90.31 | 3,155 |
02 Feb 2024 | 89.46 | 89.73 | 89.00 | 89.58 | 89.58 | 3,856 |
01 Feb 2024 | 89.03 | 90.10 | 88.47 | 88.63 | 88.63 | 5,050 |
31 Jan 2024 | 89.26 | 89.70 | 88.68 | 89.09 | 89.09 | 3,069 |
30 Jan 2024 | 89.99 | 90.00 | 88.60 | 89.24 | 89.24 | 7,133 |
29 Jan 2024 | 87.99 | 88.88 | 87.82 | 88.77 | 88.77 | 3,923 |
26 Jan 2024 | 87.21 | 87.92 | 86.81 | 87.84 | 87.84 | 3,046 |
25 Jan 2024 | 85.92 | 87.35 | 85.17 | 86.70 | 86.70 | 14,057 |
24 Jan 2024 | 86.41 | 87.07 | 85.80 | 86.11 | 86.11 | 2,179 |
23 Jan 2024 | 87.22 | 88.11 | 86.19 | 86.19 | 86.19 | 5,527 |
22 Jan 2024 | 85.11 | 86.72 | 85.10 | 86.36 | 86.36 | 5,287 |
19 Jan 2024 | 84.70 | 85.67 | 84.37 | 84.37 | 84.37 | 3,522 |
18 Jan 2024 | 83.09 | 84.41 | 82.83 | 84.41 | 84.41 | 5,167 |
17 Jan 2024 | 84.76 | 86.30 | 83.94 | 84.18 | 84.18 | 12,125 |
16 Jan 2024 | 82.46 | 83.76 | 82.12 | 83.73 | 83.73 | 5,454 |
15 Jan 2024 | 82.61 | 83.14 | 81.81 | 83.00 | 83.00 | 4,403 |
12 Jan 2024 | 81.55 | 82.55 | 81.19 | 82.46 | 82.46 | 3,719 |
11 Jan 2024 | 81.51 | 82.43 | 81.00 | 81.19 | 81.19 | 5,920 |
10 Jan 2024 | 82.33 | 82.33 | 81.24 | 81.53 | 81.53 | 3,111 |
09 Jan 2024 | 83.26 | 83.47 | 82.44 | 82.93 | 82.93 | 2,391 |
08 Jan 2024 | 82.65 | 83.72 | 82.65 | 83.01 | 83.01 | 3,653 |
05 Jan 2024 | 82.66 | 83.29 | 82.42 | 82.84 | 82.84 | 3,921 |
04 Jan 2024 | 83.99 | 84.11 | 82.19 | 82.42 | 82.42 | 5,605 |
03 Jan 2024 | 82.66 | 83.45 | 82.47 | 83.15 | 83.15 | 4,597 |
02 Jan 2024 | 81.99 | 82.84 | 81.85 | 82.79 | 82.79 | 5,355 |
29 Dec 2023 | 81.66 | 81.99 | 81.53 | 81.63 | 81.63 | 2,182 |
28 Dec 2023 | 81.51 | 81.86 | 81.11 | 81.77 | 81.77 | 5,418 |
27 Dec 2023 | 82.39 | 82.40 | 81.05 | 81.30 | 81.30 | 5,131 |
22 Dec 2023 | 83.47 | 83.55 | 82.91 | 82.91 | 82.91 | 2,056 |
21 Dec 2023 | 83.78 | 83.90 | 82.92 | 83.15 | 83.15 | 5,982 |
20 Dec 2023 | 85.51 | 85.75 | 84.85 | 85.45 | 85.45 | 3,660 |
19 Dec 2023 | 84.90 | 85.20 | 84.60 | 84.91 | 84.91 | 3,459 |
18 Dec 2023 | 85.74 | 85.80 | 84.79 | 85.17 | 85.17 | 7,060 |
15 Dec 2023 | 85.58 | 86.29 | 85.27 | 85.92 | 85.92 | 8,827 |
14 Dec 2023 | 85.38 | 85.89 | 85.03 | 85.58 | 85.58 | 2,835 |
13 Dec 2023 | 84.90 | 85.00 | 84.24 | 84.85 | 84.85 | 4,159 |
12 Dec 2023 | 86.00 | 86.00 | 84.84 | 85.01 | 85.01 | 3,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |