Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 84.98 | 84.95 | 83.61 | 83.61 | 83.61 | 35,477 |
20 May 2024 | 84.59 | 86.00 | 84.52 | 85.49 | 85.49 | 253,400 |
17 May 2024 | 85.30 | 85.30 | 84.10 | 84.83 | 84.83 | 198,700 |
16 May 2024 | 83.99 | 86.30 | 82.72 | 85.10 | 85.10 | 269,900 |
15 May 2024 | 85.76 | 86.44 | 83.31 | 84.13 | 84.13 | 316,400 |
14 May 2024 | 84.66 | 86.00 | 83.60 | 84.33 | 84.33 | 320,600 |
13 May 2024 | 83.09 | 83.45 | 82.00 | 83.23 | 83.23 | 178,400 |
10 May 2024 | 82.89 | 82.89 | 80.97 | 82.26 | 82.26 | 253,400 |
09 May 2024 | 79.97 | 82.67 | 79.36 | 82.54 | 82.54 | 298,900 |
08 May 2024 | 81.31 | 81.90 | 79.95 | 80.15 | 80.15 | 235,400 |
07 May 2024 | 81.65 | 83.20 | 80.80 | 82.06 | 82.06 | 265,600 |
06 May 2024 | 82.73 | 83.29 | 81.15 | 81.88 | 81.88 | 434,600 |
03 May 2024 | 87.55 | 91.20 | 80.98 | 81.68 | 81.68 | 623,400 |
02 May 2024 | 81.07 | 81.63 | 78.49 | 80.04 | 80.04 | 401,700 |
01 May 2024 | 79.07 | 82.53 | 77.87 | 80.30 | 80.30 | 292,600 |
30 Apr 2024 | 80.41 | 81.08 | 78.75 | 78.80 | 78.80 | 407,900 |
29 Apr 2024 | 81.11 | 82.10 | 81.10 | 81.13 | 81.13 | 249,600 |
26 Apr 2024 | 80.23 | 81.72 | 79.96 | 80.62 | 80.62 | 203,700 |
25 Apr 2024 | 78.82 | 80.11 | 78.37 | 79.93 | 79.93 | 192,500 |
24 Apr 2024 | 80.09 | 80.97 | 79.71 | 80.06 | 80.06 | 245,200 |
23 Apr 2024 | 78.97 | 81.88 | 78.82 | 80.29 | 80.29 | 230,000 |
22 Apr 2024 | 78.41 | 79.90 | 77.75 | 79.09 | 79.09 | 257,400 |
19 Apr 2024 | 77.96 | 78.75 | 76.87 | 77.86 | 77.86 | 356,300 |
18 Apr 2024 | 77.13 | 79.08 | 76.80 | 78.04 | 78.04 | 325,700 |
17 Apr 2024 | 77.57 | 78.41 | 76.93 | 76.97 | 76.97 | 308,900 |
16 Apr 2024 | 77.64 | 78.00 | 76.63 | 77.06 | 77.06 | 286,600 |
15 Apr 2024 | 78.40 | 78.85 | 77.31 | 78.19 | 78.19 | 383,500 |
12 Apr 2024 | 79.73 | 79.73 | 78.10 | 78.47 | 78.47 | 333,600 |
11 Apr 2024 | 79.70 | 80.61 | 78.50 | 80.60 | 80.60 | 322,500 |
10 Apr 2024 | 82.31 | 82.31 | 79.16 | 79.39 | 79.39 | 447,400 |
09 Apr 2024 | 82.13 | 84.47 | 82.02 | 84.37 | 84.37 | 240,700 |
08 Apr 2024 | 81.10 | 81.81 | 80.79 | 81.40 | 81.40 | 218,400 |
05 Apr 2024 | 80.36 | 81.96 | 80.36 | 80.64 | 80.64 | 292,200 |
04 Apr 2024 | 82.25 | 83.29 | 80.57 | 80.62 | 80.62 | 416,300 |
03 Apr 2024 | 80.64 | 82.40 | 80.64 | 81.36 | 81.36 | 342,000 |
02 Apr 2024 | 81.84 | 82.11 | 80.20 | 81.36 | 81.36 | 305,400 |
01 Apr 2024 | 84.80 | 84.80 | 82.74 | 83.58 | 83.58 | 245,600 |
28 Mar 2024 | 85.00 | 86.01 | 84.47 | 84.80 | 84.80 | 304,400 |
27 Mar 2024 | 83.19 | 84.62 | 82.68 | 84.37 | 84.37 | 308,300 |
26 Mar 2024 | 83.00 | 83.00 | 81.07 | 82.67 | 82.67 | 286,200 |
25 Mar 2024 | 83.01 | 83.61 | 82.02 | 82.33 | 82.33 | 226,700 |
22 Mar 2024 | 84.71 | 85.06 | 83.08 | 83.53 | 83.53 | 181,100 |
21 Mar 2024 | 86.50 | 87.36 | 84.14 | 84.69 | 84.69 | 345,100 |
20 Mar 2024 | 84.00 | 86.32 | 83.89 | 85.71 | 85.71 | 450,200 |
19 Mar 2024 | 83.23 | 84.07 | 82.28 | 83.92 | 83.92 | 197,100 |
18 Mar 2024 | 84.24 | 84.24 | 83.11 | 83.71 | 83.71 | 268,800 |
15 Mar 2024 | 81.46 | 84.25 | 80.85 | 83.93 | 83.93 | 709,500 |
14 Mar 2024 | 84.35 | 84.98 | 82.10 | 82.20 | 82.20 | 381,700 |
13 Mar 2024 | 84.55 | 85.51 | 84.26 | 84.67 | 84.67 | 220,900 |
12 Mar 2024 | 84.96 | 85.61 | 84.43 | 84.95 | 84.95 | 333,300 |
11 Mar 2024 | 85.02 | 86.06 | 84.56 | 85.02 | 85.02 | 395,500 |
08 Mar 2024 | 87.16 | 87.78 | 85.48 | 85.59 | 85.59 | 279,700 |
07 Mar 2024 | 86.00 | 87.54 | 85.88 | 86.27 | 86.27 | 225,600 |
06 Mar 2024 | 86.11 | 86.74 | 84.96 | 85.35 | 85.35 | 332,200 |
05 Mar 2024 | 85.06 | 85.31 | 84.20 | 84.75 | 84.75 | 516,800 |
04 Mar 2024 | 85.50 | 86.14 | 84.03 | 85.64 | 85.64 | 250,200 |
01 Mar 2024 | 86.14 | 86.58 | 84.45 | 85.50 | 85.50 | 344,000 |
29 Feb 2024 | 85.47 | 86.56 | 84.93 | 86.12 | 86.12 | 393,000 |
28 Feb 2024 | 83.86 | 87.07 | 83.44 | 84.54 | 84.54 | 364,400 |
27 Feb 2024 | 85.16 | 86.73 | 84.68 | 84.92 | 84.92 | 320,600 |
26 Feb 2024 | 87.13 | 88.83 | 84.67 | 84.98 | 84.98 | 773,500 |
23 Feb 2024 | 86.59 | 87.77 | 84.33 | 87.47 | 87.47 | 574,300 |
22 Feb 2024 | 83.58 | 86.72 | 82.86 | 86.16 | 86.16 | 995,500 |
21 Feb 2024 | 87.10 | 88.15 | 80.50 | 82.01 | 82.01 | 1,764,300 |
20 Feb 2024 | 92.14 | 95.67 | 91.89 | 94.19 | 94.19 | 713,400 |
16 Feb 2024 | 93.25 | 94.44 | 92.55 | 93.80 | 93.80 | 495,300 |
15 Feb 2024 | 93.18 | 94.52 | 91.92 | 94.11 | 94.11 | 497,900 |
14 Feb 2024 | 90.17 | 92.22 | 89.14 | 91.90 | 91.90 | 434,800 |
13 Feb 2024 | 89.46 | 91.38 | 88.73 | 89.29 | 89.29 | 391,200 |
12 Feb 2024 | 96.00 | 96.26 | 93.21 | 93.22 | 93.22 | 327,400 |
09 Feb 2024 | 94.50 | 96.26 | 93.90 | 95.97 | 95.97 | 255,400 |
08 Feb 2024 | 91.39 | 93.89 | 90.76 | 93.47 | 93.47 | 293,500 |
07 Feb 2024 | 93.78 | 93.93 | 91.02 | 91.46 | 91.46 | 353,100 |
06 Feb 2024 | 91.92 | 93.88 | 91.57 | 93.38 | 93.38 | 276,900 |
05 Feb 2024 | 93.00 | 93.20 | 91.35 | 91.91 | 91.91 | 327,300 |
02 Feb 2024 | 94.22 | 95.13 | 92.54 | 94.00 | 94.00 | 338,000 |
01 Feb 2024 | 93.65 | 95.41 | 92.86 | 95.37 | 95.37 | 355,000 |
31 Jan 2024 | 95.77 | 95.80 | 92.66 | 92.94 | 92.94 | 483,500 |
30 Jan 2024 | 96.46 | 97.55 | 95.82 | 96.25 | 96.25 | 211,200 |
29 Jan 2024 | 93.83 | 97.20 | 93.59 | 97.12 | 97.12 | 555,600 |
26 Jan 2024 | 98.00 | 98.33 | 93.52 | 93.70 | 93.70 | 328,000 |
25 Jan 2024 | 97.80 | 99.02 | 94.55 | 97.59 | 97.59 | 420,500 |
24 Jan 2024 | 100.00 | 100.12 | 97.86 | 97.89 | 97.89 | 492,000 |
23 Jan 2024 | 98.51 | 99.54 | 96.47 | 99.48 | 99.48 | 492,300 |
22 Jan 2024 | 98.05 | 98.46 | 96.07 | 96.61 | 96.61 | 289,400 |
19 Jan 2024 | 96.09 | 96.81 | 94.45 | 96.68 | 96.68 | 264,600 |
18 Jan 2024 | 95.37 | 95.81 | 93.95 | 95.40 | 95.40 | 228,300 |
17 Jan 2024 | 94.03 | 94.64 | 93.25 | 94.63 | 94.63 | 257,200 |
16 Jan 2024 | 93.58 | 95.55 | 93.29 | 95.41 | 95.41 | 263,600 |
12 Jan 2024 | 96.01 | 97.15 | 94.64 | 95.05 | 95.05 | 202,400 |
11 Jan 2024 | 93.40 | 94.97 | 92.20 | 94.92 | 94.92 | 676,200 |
10 Jan 2024 | 92.55 | 93.75 | 92.16 | 93.24 | 93.24 | 540,800 |
09 Jan 2024 | 91.51 | 93.04 | 91.10 | 92.79 | 92.79 | 469,800 |
08 Jan 2024 | 92.60 | 93.93 | 92.22 | 92.97 | 92.97 | 363,000 |
05 Jan 2024 | 91.91 | 93.91 | 91.83 | 92.26 | 92.26 | 258,500 |
04 Jan 2024 | 93.75 | 94.11 | 91.91 | 92.70 | 92.70 | 332,700 |
03 Jan 2024 | 95.11 | 95.37 | 92.65 | 93.23 | 93.23 | 349,100 |
02 Jan 2024 | 99.71 | 99.71 | 95.45 | 95.63 | 95.63 | 300,500 |
29 Dec 2023 | 103.08 | 104.24 | 101.22 | 101.53 | 101.53 | 186,500 |
28 Dec 2023 | 103.77 | 104.36 | 102.62 | 103.44 | 103.44 | 218,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |