Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 67.70 | 67.72 | 67.72 | 67.72 | 67.72 | 532,505 |
09 May 2024 | 71.59 | 71.61 | 69.44 | 69.40 | 69.40 | 250,887 |
08 May 2024 | 71.64 | 71.64 | 71.64 | 71.59 | 71.59 | - |
07 May 2024 | 74.38 | 75.37 | 71.64 | 71.64 | 71.64 | 244,209 |
06 May 2024 | 75.14 | 75.14 | 73.43 | 74.38 | 74.38 | 219,624 |
05 May 2024 | 74.94 | 75.97 | 74.94 | 75.14 | 75.14 | 45,538 |
04 May 2024 | 73.30 | 74.94 | 72.82 | 74.94 | 74.94 | 227,548 |
03 May 2024 | 66.69 | 73.29 | 66.69 | 73.30 | 73.30 | 1,052,948 |
02 May 2024 | 66.56 | 67.42 | 62.20 | 66.69 | 66.69 | 776,799 |
01 May 2024 | 68.94 | 68.93 | 65.24 | 66.56 | 66.56 | 496,714 |
30 Apr 2024 | 73.45 | 73.45 | 68.35 | 68.94 | 68.94 | 427,119 |
29 Apr 2024 | 71.47 | 73.60 | 71.16 | 73.45 | 73.45 | 867,749 |
28 Apr 2024 | 88.70 | 88.70 | 69.54 | 71.47 | 71.47 | 4,146,203 |
27 Apr 2024 | 92.45 | 92.46 | 85.99 | 88.70 | 88.70 | 1,494,958 |
26 Apr 2024 | 93.01 | 92.96 | 91.04 | 92.45 | 92.45 | 96,320 |
25 Apr 2024 | 100.74 | 101.79 | 93.01 | 93.01 | 93.01 | 1,064,697 |
24 Apr 2024 | 100.07 | 101.71 | 100.06 | 100.74 | 100.74 | 155,384 |
23 Apr 2024 | 98.40 | 100.76 | 98.40 | 100.07 | 100.07 | 233,229 |
22 Apr 2024 | 98.38 | 98.38 | 98.38 | 98.40 | 98.40 | - |
21 Apr 2024 | 96.47 | 98.38 | 95.48 | 98.38 | 98.38 | 106,598 |
20 Apr 2024 | 94.66 | 96.50 | 90.38 | 96.47 | 96.47 | 485,700 |
19 Apr 2024 | 92.03 | 94.72 | 91.45 | 94.66 | 94.66 | 349,625 |
18 Apr 2024 | 103.67 | 103.67 | 90.40 | 92.03 | 92.03 | 2,006,189 |
17 Apr 2024 | 91.73 | 104.29 | 89.58 | 103.67 | 103.67 | 3,091,659 |
16 Apr 2024 | 90.94 | 96.06 | 90.94 | 91.73 | 91.73 | 331,135 |
15 Apr 2024 | 83.92 | 91.24 | 83.92 | 90.94 | 90.94 | 974,271 |
14 Apr 2024 | 100.34 | 100.34 | 83.92 | 83.92 | 83.92 | 866,466 |
13 Apr 2024 | 107.15 | 108.14 | 100.33 | 100.34 | 100.34 | 636,675 |
12 Apr 2024 | 108.06 | 108.11 | 106.73 | 107.15 | 107.15 | 130,635 |
11 Apr 2024 | 109.23 | 110.40 | 108.05 | 108.06 | 108.06 | 463,914 |
10 Apr 2024 | 119.52 | 119.51 | 107.79 | 109.23 | 109.23 | 1,236,480 |
09 Apr 2024 | 108.50 | 121.15 | 107.21 | 119.52 | 119.52 | 1,618,606 |
08 Apr 2024 | 106.13 | 108.50 | 106.13 | 108.50 | 108.50 | 216,213 |
07 Apr 2024 | 102.77 | 106.13 | 102.13 | 106.13 | 106.13 | 725,214 |
06 Apr 2024 | 109.00 | 109.00 | 102.77 | 102.77 | 102.77 | 1,179,834 |
05 Apr 2024 | 105.58 | 111.83 | 104.12 | 109.00 | 109.00 | 1,282,838 |
04 Apr 2024 | 105.63 | 106.47 | 105.27 | 105.58 | 105.58 | 359,393 |
03 Apr 2024 | 111.82 | 111.98 | 105.64 | 105.63 | 105.63 | 1,671,047 |
02 Apr 2024 | 106.76 | 112.25 | 104.38 | 111.82 | 111.82 | 2,283,676 |
01 Apr 2024 | 117.32 | 119.68 | 106.33 | 106.76 | 106.76 | 3,433,811 |
31 Mar 2024 | 105.87 | 120.60 | 105.87 | 117.32 | 117.32 | 3,617,412 |
30 Mar 2024 | 102.06 | 109.01 | 101.33 | 105.87 | 105.87 | 2,377,841 |
29 Mar 2024 | 106.85 | 108.76 | 101.89 | 102.06 | 102.06 | 1,346,528 |
28 Mar 2024 | 111.62 | 111.94 | 106.83 | 106.85 | 106.85 | 419,067 |
27 Mar 2024 | 112.51 | 119.79 | 109.46 | 111.62 | 111.62 | 6,685,541 |
26 Mar 2024 | 92.16 | 113.97 | 92.16 | 112.51 | 112.51 | 3,001,116 |
25 Mar 2024 | 90.22 | 92.16 | 89.64 | 92.16 | 92.16 | 202,023 |
24 Mar 2024 | 83.04 | 90.33 | 83.04 | 90.22 | 90.22 | 1,374,333 |
23 Mar 2024 | 86.27 | 88.30 | 83.04 | 83.04 | 83.04 | 158,507 |
22 Mar 2024 | 91.29 | 95.44 | 86.25 | 86.27 | 86.27 | 1,488,372 |
21 Mar 2024 | 78.93 | 91.31 | 76.01 | 91.29 | 91.29 | 2,446,979 |
20 Mar 2024 | 89.92 | 89.98 | 77.29 | 78.93 | 78.93 | 2,895,957 |
19 Mar 2024 | 96.66 | 98.25 | 86.64 | 89.92 | 89.92 | 2,184,543 |
18 Mar 2024 | 93.19 | 97.95 | 92.26 | 96.66 | 96.66 | 2,822,405 |
17 Mar 2024 | 105.91 | 107.43 | 92.59 | 93.19 | 93.19 | 2,787,825 |
16 Mar 2024 | 111.28 | 111.28 | 99.49 | 105.91 | 105.91 | 2,909,817 |
15 Mar 2024 | 117.32 | 118.86 | 107.75 | 111.28 | 111.28 | 4,264,226 |
14 Mar 2024 | 113.49 | 117.82 | 113.49 | 117.32 | 117.32 | 1,454,058 |
13 Mar 2024 | 113.27 | 113.44 | 107.23 | 113.49 | 113.49 | 2,447,757 |
12 Mar 2024 | 105.85 | 121.21 | 105.85 | 113.27 | 113.27 | 4,433,875 |
11 Mar 2024 | 113.13 | 113.13 | 105.85 | 105.85 | 105.85 | 924,745 |
10 Mar 2024 | 110.66 | 113.13 | 110.42 | 113.13 | 113.13 | 1,089,325 |
09 Mar 2024 | 111.41 | 112.95 | 106.78 | 110.66 | 110.66 | 2,342,845 |
08 Mar 2024 | 119.67 | 119.70 | 108.92 | 111.41 | 111.41 | 2,106,281 |
07 Mar 2024 | 110.78 | 121.54 | 110.78 | 119.67 | 119.67 | 1,139,646 |
06 Mar 2024 | 114.44 | 118.21 | 109.76 | 110.78 | 110.78 | 1,704,669 |
05 Mar 2024 | 117.92 | 121.58 | 114.43 | 114.44 | 114.44 | 1,055,521 |
04 Mar 2024 | 114.07 | 117.92 | 114.07 | 117.92 | 117.92 | 622,112 |
03 Mar 2024 | 117.69 | 117.69 | 114.07 | 114.07 | 114.07 | 994,145 |
02 Mar 2024 | 116.33 | 117.69 | 114.16 | 117.69 | 117.69 | 728,695 |
01 Mar 2024 | 118.02 | 125.54 | 116.31 | 116.33 | 116.33 | 1,686,930 |
29 Feb 2024 | 108.37 | 118.02 | 108.37 | 118.02 | 118.02 | 1,292,698 |
28 Feb 2024 | 117.31 | 117.48 | 107.12 | 108.37 | 108.37 | 3,271,592 |
27 Feb 2024 | 121.66 | 121.66 | 116.43 | 117.31 | 117.31 | 1,820,104 |
26 Feb 2024 | 117.58 | 123.81 | 117.45 | 121.66 | 121.66 | 1,754,412 |
25 Feb 2024 | 112.82 | 118.13 | 112.82 | 117.58 | 117.58 | 930,113 |
24 Feb 2024 | 109.58 | 112.82 | 103.02 | 112.82 | 112.82 | 2,664,172 |
23 Feb 2024 | 123.21 | 124.64 | 109.56 | 109.58 | 109.58 | 2,526,389 |
22 Feb 2024 | 127.21 | 127.34 | 123.17 | 123.21 | 123.21 | 1,222,690 |
21 Feb 2024 | 129.02 | 129.40 | 121.60 | 127.21 | 127.21 | 2,826,188 |
20 Feb 2024 | 120.40 | 129.02 | 120.40 | 129.02 | 129.02 | 1,665,774 |
19 Feb 2024 | 118.97 | 120.96 | 118.97 | 120.40 | 120.40 | 213,554 |
18 Feb 2024 | 120.00 | 122.94 | 117.36 | 118.97 | 118.97 | 294,210 |
17 Feb 2024 | 123.57 | 127.19 | 118.88 | 120.00 | 120.00 | 1,834,501 |
16 Feb 2024 | 121.64 | 124.35 | 119.35 | 123.57 | 123.57 | 1,289,446 |
15 Feb 2024 | 104.81 | 121.68 | 104.81 | 121.64 | 121.64 | 3,682,335 |
14 Feb 2024 | 99.29 | 104.82 | 98.17 | 104.81 | 104.81 | 1,268,225 |
13 Feb 2024 | 96.40 | 102.30 | 95.77 | 99.29 | 99.29 | 1,279,778 |
12 Feb 2024 | 93.47 | 97.53 | 93.47 | 96.40 | 96.40 | 686,335 |
11 Feb 2024 | 94.30 | 94.30 | 91.45 | 93.47 | 93.47 | 579,489 |
10 Feb 2024 | 94.88 | 95.93 | 88.31 | 94.30 | 94.30 | 3,344,840 |
09 Feb 2024 | 94.94 | 95.74 | 94.88 | 94.88 | 94.88 | 222,081 |
08 Feb 2024 | 97.10 | 97.78 | 93.61 | 94.94 | 94.94 | 2,016,891 |
07 Feb 2024 | 98.41 | 98.69 | 95.34 | 97.10 | 97.10 | 1,159,434 |
06 Feb 2024 | 99.53 | 100.04 | 97.53 | 98.41 | 98.41 | 1,035,671 |
05 Feb 2024 | 95.87 | 100.46 | 94.60 | 99.53 | 99.53 | 1,719,870 |
04 Feb 2024 | 112.27 | 112.52 | 90.81 | 95.87 | 95.87 | 5,788,417 |
03 Feb 2024 | 120.11 | 120.11 | 112.29 | 112.27 | 112.27 | 1,212,630 |
02 Feb 2024 | 120.10 | 121.17 | 117.84 | 120.11 | 120.11 | 459,629 |
01 Feb 2024 | 127.77 | 127.77 | 120.10 | 120.10 | 120.10 | 281,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |