Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 98.09 | 99.84 | 97.17 | 98.53 | 98.53 | 39,425,056 |
22 Apr 2024 | 98.77 | 101.13 | 93.70 | 95.87 | 95.87 | 34,193,039 |
21 Apr 2024 | 94.63 | 98.78 | 94.27 | 98.77 | 98.77 | 28,148,133 |
20 Apr 2024 | 93.63 | 98.35 | 89.39 | 94.63 | 94.63 | 44,267,245 |
19 Apr 2024 | 94.07 | 95.56 | 90.52 | 93.63 | 93.63 | 38,812,732 |
18 Apr 2024 | 98.01 | 100.50 | 93.43 | 94.07 | 94.07 | 44,981,458 |
17 Apr 2024 | 99.06 | 99.64 | 91.94 | 98.01 | 98.01 | 41,699,294 |
16 Apr 2024 | 97.54 | 101.92 | 94.36 | 99.06 | 99.06 | 43,756,665 |
15 Apr 2024 | 92.86 | 98.94 | 90.80 | 97.54 | 97.54 | 41,605,635 |
14 Apr 2024 | 98.74 | 103.56 | 84.63 | 92.86 | 92.86 | 39,419,243 |
13 Apr 2024 | 106.23 | 107.82 | 94.11 | 98.74 | 98.74 | 42,954,368 |
12 Apr 2024 | 106.52 | 108.31 | 105.28 | 106.23 | 106.23 | 34,021,398 |
11 Apr 2024 | 105.33 | 109.03 | 102.83 | 106.55 | 106.55 | 36,120,443 |
10 Apr 2024 | 108.05 | 110.48 | 102.74 | 105.33 | 105.33 | 44,652,753 |
09 Apr 2024 | 104.02 | 108.05 | 103.26 | 108.05 | 108.05 | 44,477,832 |
08 Apr 2024 | 104.34 | 107.06 | 101.73 | 104.02 | 104.02 | 34,064,668 |
07 Apr 2024 | 100.30 | 105.00 | 100.26 | 104.34 | 104.34 | 28,466,239 |
06 Apr 2024 | 104.16 | 104.60 | 99.14 | 100.30 | 100.30 | 36,427,730 |
05 Apr 2024 | 101.83 | 104.45 | 100.72 | 104.16 | 104.16 | 49,160,906 |
04 Apr 2024 | 97.13 | 102.50 | 95.65 | 101.83 | 101.83 | 47,928,161 |
03 Apr 2024 | 98.15 | 98.50 | 93.30 | 97.13 | 97.13 | 46,885,277 |
02 Apr 2024 | 101.51 | 102.43 | 95.06 | 98.15 | 98.15 | 45,470,969 |
01 Apr 2024 | 102.27 | 102.88 | 100.89 | 101.51 | 101.51 | 32,972,789 |
31 Mar 2024 | 104.96 | 105.77 | 100.42 | 102.27 | 102.27 | 46,634,753 |
30 Mar 2024 | 107.01 | 108.66 | 102.76 | 104.96 | 104.96 | 39,564,601 |
29 Mar 2024 | 109.31 | 110.81 | 106.86 | 107.01 | 107.01 | 39,887,001 |
28 Mar 2024 | 107.17 | 112.04 | 106.37 | 109.31 | 109.31 | 54,013,721 |
27 Mar 2024 | 112.84 | 113.63 | 105.68 | 107.17 | 107.17 | 57,899,577 |
26 Mar 2024 | 112.63 | 113.47 | 110.96 | 112.84 | 112.84 | 36,812,878 |
25 Mar 2024 | 110.24 | 114.06 | 110.19 | 112.63 | 112.63 | 36,819,698 |
24 Mar 2024 | 106.96 | 111.05 | 106.03 | 110.24 | 110.24 | 33,629,069 |
23 Mar 2024 | 109.17 | 111.34 | 104.14 | 106.96 | 106.96 | 36,348,264 |
22 Mar 2024 | 109.09 | 112.97 | 108.79 | 109.17 | 109.17 | 46,160,111 |
21 Mar 2024 | 105.36 | 111.65 | 101.67 | 109.09 | 109.09 | 46,446,404 |
20 Mar 2024 | 110.82 | 111.11 | 101.33 | 105.36 | 105.36 | 43,774,038 |
19 Mar 2024 | 110.75 | 111.20 | 107.33 | 110.82 | 110.82 | 39,514,346 |
18 Mar 2024 | 109.59 | 114.06 | 107.30 | 110.75 | 110.75 | 41,478,670 |
17 Mar 2024 | 111.55 | 116.82 | 106.11 | 109.59 | 109.59 | 40,972,841 |
16 Mar 2024 | 115.03 | 115.74 | 108.88 | 111.55 | 111.55 | 53,656,097 |
15 Mar 2024 | 117.35 | 118.13 | 110.40 | 115.03 | 115.03 | 54,683,707 |
14 Mar 2024 | 113.41 | 117.57 | 112.90 | 117.35 | 117.35 | 52,938,756 |
13 Mar 2024 | 113.28 | 115.00 | 111.73 | 113.41 | 113.41 | 55,295,846 |
12 Mar 2024 | 114.04 | 114.61 | 111.43 | 113.28 | 113.28 | 58,268,739 |
11 Mar 2024 | 111.86 | 115.48 | 110.75 | 114.04 | 114.04 | 41,208,679 |
10 Mar 2024 | 114.61 | 115.84 | 111.80 | 111.86 | 111.86 | 38,475,998 |
09 Mar 2024 | 112.60 | 117.31 | 111.76 | 114.61 | 114.61 | 49,597,213 |
08 Mar 2024 | 113.01 | 116.48 | 108.55 | 112.60 | 112.60 | 58,615,219 |
07 Mar 2024 | 111.34 | 119.04 | 109.16 | 113.01 | 113.01 | 68,467,791 |
06 Mar 2024 | 118.26 | 119.00 | 105.90 | 111.33 | 111.33 | 67,542,223 |
05 Mar 2024 | 118.92 | 119.05 | 113.39 | 118.22 | 118.22 | 58,688,404 |
04 Mar 2024 | 114.55 | 119.89 | 113.60 | 118.54 | 118.54 | 51,779,061 |
03 Mar 2024 | 112.89 | 114.70 | 110.73 | 114.28 | 114.28 | 44,306,516 |
02 Mar 2024 | 108.61 | 114.61 | 108.00 | 112.97 | 112.97 | 53,100,916 |
01 Mar 2024 | 105.69 | 111.48 | 105.17 | 108.64 | 108.64 | 52,898,467 |
29 Feb 2024 | 102.57 | 110.64 | 102.58 | 105.75 | 105.75 | 51,343,159 |
28 Feb 2024 | 102.18 | 102.76 | 102.21 | 102.57 | 102.57 | 57,178,362 |
27 Feb 2024 | 101.95 | 102.54 | 101.45 | 102.19 | 102.19 | 41,949,998 |
26 Feb 2024 | 97.72 | 102.08 | 97.06 | 101.95 | 101.95 | 471,866,177 |
25 Feb 2024 | 97.62 | 98.70 | 96.30 | 97.70 | 97.70 | 72,610,523 |
24 Feb 2024 | 97.96 | 98.35 | 95.45 | 97.67 | 97.67 | 73,953,843 |
23 Feb 2024 | 97.42 | 98.73 | 95.80 | 97.97 | 97.97 | 81,082,142 |
22 Feb 2024 | 98.13 | 99.38 | 92.58 | 97.36 | 97.36 | 39,951,279 |
21 Feb 2024 | 89.71 | 99.20 | 89.18 | 98.08 | 98.08 | 49,087,271 |
20 Feb 2024 | 96.88 | 97.42 | 87.08 | 89.70 | 89.70 | 70,472,113 |
19 Feb 2024 | 95.97 | 97.72 | 94.34 | 96.89 | 96.89 | 44,950,833 |
18 Feb 2024 | 97.41 | 97.41 | 94.14 | 95.87 | 95.87 | 39,344,415 |
17 Feb 2024 | 99.87 | 102.46 | 95.57 | 97.41 | 97.41 | 54,625,644 |
16 Feb 2024 | 101.77 | 102.73 | 99.32 | 99.88 | 99.88 | 60,984,782 |
15 Feb 2024 | 101.54 | 104.93 | 100.77 | 101.77 | 101.77 | 68,294,205 |
14 Feb 2024 | 100.02 | 102.25 | 96.92 | 101.51 | 101.51 | 80,817,005 |
13 Feb 2024 | 95.47 | 101.60 | 93.73 | 99.96 | 99.96 | 75,066,704 |
12 Feb 2024 | 94.39 | 97.36 | 92.86 | 95.44 | 95.44 | 63,801,564 |
11 Feb 2024 | 96.51 | 97.63 | 91.50 | 94.39 | 94.39 | 60,731,791 |
10 Feb 2024 | 101.58 | 102.28 | 95.07 | 96.54 | 96.54 | 84,303,848 |
09 Feb 2024 | 102.90 | 104.08 | 93.61 | 101.35 | 101.35 | 97,723,759 |
08 Feb 2024 | 83.31 | 106.09 | 82.64 | 102.92 | 102.92 | 196,466,113 |
07 Feb 2024 | 131.88 | 132.74 | 80.31 | 83.29 | 83.29 | 233,562,909 |
06 Feb 2024 | 131.36 | 133.14 | 130.45 | 131.93 | 131.93 | 49,707,328 |
05 Feb 2024 | 130.84 | 132.80 | 130.60 | 131.36 | 131.36 | 39,761,808 |
04 Feb 2024 | 133.54 | 134.31 | 128.62 | 130.85 | 130.85 | 48,640,533 |
03 Feb 2024 | 130.57 | 135.41 | 129.83 | 133.50 | 133.50 | 62,427,447 |
02 Feb 2024 | 129.23 | 133.37 | 129.15 | 130.61 | 130.61 | 70,595,442 |
01 Feb 2024 | 126.25 | 131.46 | 124.88 | 129.23 | 129.23 | 73,685,271 |
31 Jan 2024 | 132.21 | 135.47 | 125.96 | 126.27 | 126.27 | 70,760,121 |
30 Jan 2024 | 126.61 | 133.76 | 125.96 | 132.21 | 132.21 | 64,199,782 |
29 Jan 2024 | 126.22 | 127.70 | 125.15 | 126.61 | 126.61 | 44,069,501 |
28 Jan 2024 | 125.43 | 127.41 | 123.96 | 126.24 | 126.24 | 38,435,230 |
27 Jan 2024 | 123.89 | 127.72 | 122.92 | 125.46 | 125.46 | 61,944,244 |
26 Jan 2024 | 119.94 | 124.09 | 119.63 | 123.91 | 123.91 | 53,312,233 |
25 Jan 2024 | 118.40 | 122.44 | 117.27 | 119.94 | 119.94 | 53,788,844 |
24 Jan 2024 | 118.58 | 121.60 | 115.55 | 118.39 | 118.39 | 57,902,112 |
23 Jan 2024 | 124.06 | 125.79 | 117.88 | 118.58 | 118.58 | 82,158,220 |
22 Jan 2024 | 123.25 | 128.47 | 122.24 | 124.02 | 124.02 | 75,671,182 |
21 Jan 2024 | 124.50 | 125.49 | 122.70 | 123.25 | 123.25 | 61,943,053 |
20 Jan 2024 | 120.39 | 124.94 | 118.53 | 124.50 | 124.50 | 70,755,852 |
19 Jan 2024 | 124.35 | 128.97 | 119.59 | 120.37 | 120.37 | 82,753,129 |
18 Jan 2024 | 124.54 | 127.21 | 122.83 | 124.36 | 124.36 | 80,998,561 |
17 Jan 2024 | 123.37 | 126.31 | 121.85 | 124.57 | 124.57 | 75,285,733 |
16 Jan 2024 | 121.01 | 124.68 | 120.40 | 123.33 | 123.33 | 86,077,126 |
15 Jan 2024 | 122.05 | 125.33 | 120.22 | 121.05 | 121.05 | 63,195,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |