Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 102.00 | 102.00 | 99.00 | 100.50 | 100.50 | 8,708 |
30 Apr 2024 | 100.50 | 103.00 | 99.00 | 100.50 | 100.50 | 7,068 |
29 Apr 2024 | 100.50 | 103.00 | 99.00 | 100.50 | 100.50 | 4,127 |
26 Apr 2024 | 100.50 | 101.25 | 100.00 | 100.50 | 100.50 | 155,455 |
25 Apr 2024 | 100.50 | 102.00 | 99.15 | 100.00 | 100.00 | 103,511 |
24 Apr 2024 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 87,955 |
23 Apr 2024 | 99.50 | 102.00 | 98.00 | 101.00 | 101.00 | 302,504 |
22 Apr 2024 | 100.00 | 102.00 | 98.20 | 101.00 | 101.00 | 43,951 |
19 Apr 2024 | 100.00 | 101.00 | 98.20 | 100.00 | 100.00 | 150,800 |
18 Apr 2024 | 100.00 | 107.78 | 98.00 | 103.00 | 103.00 | 1,061,481 |
17 Apr 2024 | 100.00 | 105.50 | 98.00 | 99.00 | 99.00 | 9,585 |
16 Apr 2024 | 100.00 | 104.50 | 100.00 | 100.00 | 100.00 | 12,820 |
15 Apr 2024 | 99.50 | 102.00 | 97.00 | 102.00 | 102.00 | 982 |
12 Apr 2024 | 99.50 | 100.75 | 98.50 | 99.50 | 99.50 | 12,601 |
11 Apr 2024 | 99.50 | 101.75 | 97.00 | 99.50 | 99.50 | 45,486 |
10 Apr 2024 | 98.50 | 101.00 | 97.00 | 99.50 | 99.50 | 61,132 |
09 Apr 2024 | 106.50 | 106.20 | 95.00 | 100.00 | 100.00 | 150,997 |
08 Apr 2024 | 106.50 | 106.44 | 105.15 | 106.50 | 106.50 | 10,920 |
05 Apr 2024 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 14,701 |
04 Apr 2024 | 106.50 | 105.00 | 103.00 | 106.50 | 106.50 | 135,714 |
03 Apr 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 34,715 |
02 Apr 2024 | 107.00 | 107.50 | 105.00 | 107.00 | 107.00 | 63,949 |
28 Mar 2024 | 108.00 | 115.00 | 106.00 | 110.00 | 110.00 | 33,020 |
27 Mar 2024 | 111.50 | 115.00 | 106.00 | 111.00 | 111.00 | 118,324 |
26 Mar 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 130,249 |
25 Mar 2024 | 107.00 | 109.80 | 100.00 | 108.00 | 108.00 | 161,472 |
22 Mar 2024 | 107.00 | 108.80 | 105.30 | 107.00 | 107.00 | 13,502 |
21 Mar 2024 | 107.00 | 109.00 | 105.10 | 107.00 | 107.00 | 32,029 |
20 Mar 2024 | 107.00 | 110.00 | 106.10 | 107.00 | 107.00 | 23,263 |
19 Mar 2024 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 34,071 |
18 Mar 2024 | 107.00 | 108.50 | 105.60 | 107.00 | 107.00 | 45,243 |
15 Mar 2024 | 107.00 | 110.00 | 105.40 | 109.00 | 109.00 | 19,551 |
14 Mar 2024 | 107.00 | 109.00 | 100.00 | 109.00 | 109.00 | 166,732 |
13 Mar 2024 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 9,780 |
12 Mar 2024 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 624,089 |
11 Mar 2024 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | 18,453 |
08 Mar 2024 | 108.00 | 108.50 | 107.35 | 108.00 | 108.00 | 16,921 |
07 Mar 2024 | 108.50 | 109.00 | 100.00 | 108.00 | 108.00 | 6,731 |
06 Mar 2024 | 108.50 | 110.00 | 107.10 | 108.50 | 108.50 | 14,618 |
05 Mar 2024 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 58,594 |
04 Mar 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 23,003 |
01 Mar 2024 | 107.50 | 112.00 | 100.00 | 112.00 | 112.00 | 34,940 |
29 Feb 2024 | 108.50 | 109.75 | 105.00 | 107.50 | 107.50 | 3,720 |
28 Feb 2024 | 109.50 | 112.00 | 107.50 | 108.50 | 108.50 | 23,752 |
27 Feb 2024 | 110.00 | 113.50 | 100.00 | 112.00 | 112.00 | 31,680 |
26 Feb 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 20,748 |
23 Feb 2024 | 115.00 | 120.00 | 105.00 | 107.50 | 107.50 | 28,153 |
22 Feb 2024 | 115.00 | 114.00 | 110.00 | 115.00 | 115.00 | 6,557 |
21 Feb 2024 | 116.50 | 125.00 | 110.00 | 111.00 | 111.00 | 153,895 |
20 Feb 2024 | 112.50 | 115.00 | 112.00 | 112.50 | 112.50 | 14,993 |
19 Feb 2024 | 112.50 | 115.00 | 111.00 | 112.50 | 112.50 | 3,947 |
16 Feb 2024 | 112.50 | 115.00 | 108.00 | 112.50 | 112.50 | 19,783 |
15 Feb 2024 | 112.50 | 115.00 | 114.00 | 112.50 | 112.50 | 12,166 |
14 Feb 2024 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 31,849 |
13 Feb 2024 | 112.00 | 114.00 | 110.60 | 112.00 | 112.00 | 50,407 |
12 Feb 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 32,727 |
09 Feb 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 79,083 |
08 Feb 2024 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 15,963 |
07 Feb 2024 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | 46,130 |
06 Feb 2024 | 110.50 | 115.00 | 108.55 | 115.00 | 115.00 | 63,809 |
05 Feb 2024 | 110.00 | 113.00 | 108.00 | 110.50 | 110.50 | 180,275 |
02 Feb 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 38,306 |
01 Feb 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 122,364 |
31 Jan 2024 | 110.00 | 113.00 | 110.06 | 110.00 | 110.00 | 16,006 |
30 Jan 2024 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | 31,779 |
29 Jan 2024 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 6,085 |
26 Jan 2024 | 109.00 | 115.00 | 107.00 | 113.00 | 113.00 | 13,158 |
25 Jan 2024 | 110.00 | 113.00 | 107.78 | 110.00 | 110.00 | 7,181 |
24 Jan 2024 | 108.50 | 115.00 | 107.78 | 110.00 | 110.00 | 54,047 |
23 Jan 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 452,786 |
22 Jan 2024 | 112.50 | 115.00 | 106.50 | 112.00 | 112.00 | 80,684 |
19 Jan 2024 | 115.00 | 125.00 | 110.00 | 110.00 | 110.00 | 19,150 |
18 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 26,009 |
17 Jan 2024 | 117.50 | 120.00 | 110.60 | 115.00 | 115.00 | 32,828 |
16 Jan 2024 | 112.50 | 120.00 | 110.00 | 117.50 | 117.50 | 30,594 |
15 Jan 2024 | 113.80 | 115.00 | 110.00 | 115.00 | 115.00 | 48,072 |
12 Jan 2024 | 104.00 | 115.00 | 103.50 | 110.00 | 110.00 | 142,759 |
11 Jan 2024 | 96.00 | 108.00 | 92.40 | 108.00 | 108.00 | 177,076 |
10 Jan 2024 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 8,068 |
09 Jan 2024 | 87.50 | 90.00 | 90.00 | 90.00 | 90.00 | 246 |
08 Jan 2024 | 85.50 | 90.00 | 85.15 | 87.50 | 87.50 | 28,387 |
05 Jan 2024 | 84.00 | 90.00 | 83.00 | 90.00 | 90.00 | 14,197 |
04 Jan 2024 | 82.50 | 85.00 | 81.50 | 85.00 | 85.00 | 4,984 |
03 Jan 2024 | 84.00 | 85.00 | 83.10 | 84.00 | 84.00 | 73,178 |
02 Jan 2024 | 82.50 | 85.00 | 82.00 | 85.00 | 85.00 | 83,996 |
29 Dec 2023 | 83.50 | 84.60 | 82.15 | 83.50 | 83.50 | 8,197 |
28 Dec 2023 | 83.50 | 84.85 | 80.00 | 83.50 | 83.50 | 62,630 |
27 Dec 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 745 |
22 Dec 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 13 |
21 Dec 2023 | 83.50 | 84.60 | 84.60 | 83.50 | 83.50 | 1,501 |
20 Dec 2023 | 83.50 | 85.00 | 82.15 | 83.50 | 83.50 | 5,122 |
19 Dec 2023 | 83.50 | 84.90 | 82.10 | 83.50 | 83.50 | 85,807 |
18 Dec 2023 | 84.00 | 89.60 | 80.29 | 83.50 | 83.50 | 60,994 |
15 Dec 2023 | 82.00 | 86.80 | 80.00 | 84.00 | 84.00 | 33,288 |
14 Dec 2023 | 78.50 | 84.00 | 78.00 | 80.00 | 80.00 | 34,887 |
13 Dec 2023 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 37,547 |
12 Dec 2023 | 77.50 | 80.00 | 75.50 | 78.50 | 78.50 | 128,703 |
11 Dec 2023 | 78.00 | 79.00 | 74.00 | 77.50 | 77.50 | 11,674 |
08 Dec 2023 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | 4,617 |
07 Dec 2023 | 78.00 | 80.00 | 76.08 | 78.50 | 78.50 | 7,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |