Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 141.82 | 142.33 | 138.10 | 139.73 | 139.73 | 7,304 |
20 May 2024 | 132.18 | 142.73 | 131.68 | 137.90 | 137.90 | 17,683 |
17 May 2024 | 132.12 | 134.51 | 129.75 | 131.95 | 131.95 | 8,287 |
16 May 2024 | 129.35 | 132.70 | 128.05 | 131.30 | 131.30 | 11,089 |
15 May 2024 | 128.14 | 128.39 | 125.00 | 126.13 | 126.13 | 14,642 |
14 May 2024 | 125.31 | 129.87 | 126.51 | 129.00 | 129.00 | 19,482 |
13 May 2024 | 117.49 | 126.77 | 118.90 | 122.78 | 122.78 | 26,637 |
10 May 2024 | 123.44 | 124.78 | 117.30 | 119.61 | 119.61 | 18,243 |
09 May 2024 | 121.86 | 125.28 | 121.86 | 123.67 | 123.67 | 6,847 |
08 May 2024 | 120.61 | 122.52 | 119.41 | 121.72 | 121.72 | 10,411 |
07 May 2024 | 122.13 | 123.20 | 118.81 | 120.92 | 120.92 | 7,693 |
03 May 2024 | 123.83 | 126.40 | 122.13 | 124.41 | 124.41 | 14,490 |
02 May 2024 | 112.63 | 125.19 | 121.25 | 119.40 | 119.40 | 44,763 |
01 May 2024 | 110.01 | 110.31 | 109.04 | 109.84 | 109.84 | 5,427 |
30 Apr 2024 | 111.97 | 113.19 | 109.55 | 112.24 | 112.24 | 21,123 |
29 Apr 2024 | 108.06 | 112.30 | 108.20 | 111.15 | 111.15 | 8,993 |
26 Apr 2024 | 106.07 | 108.10 | 105.62 | 107.58 | 107.58 | 3,874 |
25 Apr 2024 | 109.39 | 107.75 | 103.66 | 104.61 | 104.61 | 11,150 |
24 Apr 2024 | 107.63 | 111.10 | 106.71 | 106.89 | 106.89 | 6,270 |
23 Apr 2024 | 105.14 | 107.98 | 103.30 | 107.07 | 107.07 | 2,929 |
22 Apr 2024 | 101.82 | 105.34 | 99.40 | 102.81 | 102.81 | 57,134 |
19 Apr 2024 | 100.92 | 103.50 | 100.69 | 102.13 | 102.13 | 5,676 |
18 Apr 2024 | 103.83 | 103.37 | 100.00 | 102.33 | 102.33 | 4,526 |
17 Apr 2024 | 103.28 | 105.14 | 102.40 | 103.65 | 103.65 | 3,727 |
16 Apr 2024 | 103.30 | 105.94 | 101.39 | 104.71 | 104.71 | 6,981 |
15 Apr 2024 | 104.90 | 105.66 | 102.31 | 104.84 | 104.84 | 5,021 |
12 Apr 2024 | 107.09 | 107.80 | 105.10 | 107.22 | 107.22 | 3,623 |
11 Apr 2024 | 106.99 | 108.33 | 103.84 | 105.39 | 105.39 | 7,856 |
10 Apr 2024 | 111.61 | 112.99 | 105.93 | 106.66 | 106.66 | 6,363 |
09 Apr 2024 | 104.57 | 115.80 | 105.09 | 113.76 | 113.76 | 177,934 |
08 Apr 2024 | 102.89 | 104.71 | 101.18 | 104.43 | 104.43 | 156,480 |
05 Apr 2024 | 102.15 | 103.72 | 101.11 | 102.87 | 102.87 | 2,799 |
04 Apr 2024 | 101.00 | 105.46 | 102.00 | 104.04 | 104.04 | 6,271 |
03 Apr 2024 | 104.20 | 104.10 | 97.14 | 102.95 | 102.95 | 12,814 |
02 Apr 2024 | 106.11 | 105.62 | 103.56 | 104.94 | 104.94 | 7,235 |
28 Mar 2024 | 110.56 | 111.64 | 106.49 | 107.24 | 107.24 | 9,371 |
27 Mar 2024 | 107.65 | 111.10 | 105.05 | 110.58 | 110.58 | 12,410 |
26 Mar 2024 | 110.19 | 112.00 | 107.14 | 109.53 | 109.53 | 7,622 |
25 Mar 2024 | 105.23 | 110.14 | 106.00 | 106.97 | 106.97 | 20,421 |
22 Mar 2024 | 104.28 | 105.86 | 103.34 | 105.33 | 105.33 | 1,986 |
21 Mar 2024 | 102.50 | 106.26 | 102.77 | 105.10 | 105.10 | 5,794 |
20 Mar 2024 | 107.61 | 103.62 | 100.32 | 101.62 | 101.62 | 5,930 |
19 Mar 2024 | 104.02 | 105.50 | 102.64 | 105.41 | 105.41 | 4,830 |
18 Mar 2024 | 104.59 | 107.58 | 103.70 | 105.72 | 105.72 | 6,963 |
15 Mar 2024 | 102.87 | 104.81 | 100.96 | 102.09 | 102.09 | 17,502 |
14 Mar 2024 | 108.77 | 107.00 | 101.94 | 104.43 | 104.43 | 10,834 |
13 Mar 2024 | 110.99 | 112.59 | 106.45 | 108.20 | 108.20 | 11,493 |
12 Mar 2024 | 112.61 | 113.45 | 110.01 | 110.91 | 110.91 | 10,752 |
11 Mar 2024 | 102.00 | 114.25 | 102.90 | 111.20 | 111.20 | 32,891 |
08 Mar 2024 | 98.82 | 102.99 | 98.66 | 100.18 | 100.18 | 11,126 |
07 Mar 2024 | 97.43 | 99.78 | 96.67 | 97.88 | 97.88 | 7,840 |
06 Mar 2024 | 95.43 | 98.18 | 95.69 | 95.93 | 95.93 | 6,892 |
05 Mar 2024 | 95.30 | 96.17 | 93.37 | 94.31 | 94.31 | 6,302 |
04 Mar 2024 | 95.51 | 95.39 | 92.71 | 93.82 | 93.82 | 10,540 |
01 Mar 2024 | 93.17 | 96.85 | 92.08 | 95.90 | 95.90 | 12,709 |
29 Feb 2024 | 97.26 | 97.48 | 93.49 | 94.29 | 94.29 | 145,595 |
28 Feb 2024 | 95.89 | 99.27 | 94.28 | 98.35 | 98.35 | 19,629 |
27 Feb 2024 | 94.00 | 97.44 | 92.61 | 95.61 | 95.61 | 8,646 |
26 Feb 2024 | 95.22 | 95.24 | 91.50 | 92.86 | 92.86 | 23,201 |
23 Feb 2024 | 99.31 | 100.33 | 95.76 | 97.68 | 97.68 | 19,968 |
22 Feb 2024 | 88.28 | 101.62 | 91.46 | 95.66 | 95.66 | 37,994 |
21 Feb 2024 | 86.81 | 88.50 | 85.79 | 88.00 | 88.00 | 5,185 |
20 Feb 2024 | 87.47 | 89.53 | 86.71 | 88.39 | 88.39 | 5,173 |
19 Feb 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
16 Feb 2024 | 91.50 | 91.14 | 88.01 | 89.89 | 89.89 | 13,612 |
15 Feb 2024 | 85.85 | 92.01 | 84.84 | 90.92 | 90.92 | 10,224 |
14 Feb 2024 | 85.70 | 86.60 | 84.29 | 84.25 | 84.25 | 4,733 |
13 Feb 2024 | 89.00 | 89.30 | 84.69 | 86.38 | 86.38 | 11,953 |
12 Feb 2024 | 87.63 | 88.70 | 85.71 | 86.97 | 86.97 | 11,640 |
09 Feb 2024 | 93.01 | 93.36 | 86.44 | 88.36 | 88.36 | 21,480 |
08 Feb 2024 | 99.22 | 99.00 | 96.38 | 98.07 | 98.07 | 2,844 |
07 Feb 2024 | 99.85 | 100.25 | 97.91 | 98.21 | 98.21 | 4,131 |
06 Feb 2024 | 96.04 | 99.49 | 95.37 | 98.31 | 98.31 | 5,798 |
05 Feb 2024 | 97.28 | 96.77 | 94.20 | 94.87 | 94.87 | 7,554 |
02 Feb 2024 | 99.03 | 97.67 | 95.36 | 95.93 | 95.93 | 9,774 |
01 Feb 2024 | 101.86 | 101.00 | 97.26 | 97.76 | 97.76 | 25,523 |
31 Jan 2024 | 102.50 | 103.37 | 100.60 | 102.60 | 102.60 | 4,748 |
30 Jan 2024 | 104.10 | 103.82 | 101.94 | 102.25 | 102.25 | 5,076 |
29 Jan 2024 | 102.00 | 105.79 | 100.11 | 102.07 | 102.07 | 6,598 |
26 Jan 2024 | 103.28 | 103.82 | 101.12 | 101.14 | 101.14 | 3,816 |
25 Jan 2024 | 101.21 | 103.77 | 101.09 | 101.14 | 101.14 | 7,737 |
24 Jan 2024 | 102.91 | 104.20 | 101.38 | 102.04 | 102.04 | 8,127 |
23 Jan 2024 | 99.69 | 101.38 | 99.55 | 99.73 | 99.73 | 9,365 |
22 Jan 2024 | 99.82 | 102.97 | 98.68 | 99.97 | 99.97 | 7,269 |
19 Jan 2024 | 99.15 | 100.43 | 97.11 | 99.29 | 99.29 | 14,838 |
18 Jan 2024 | 100.14 | 100.01 | 96.79 | 98.39 | 98.39 | 8,515 |
17 Jan 2024 | 100.47 | 101.39 | 97.66 | 99.30 | 99.30 | 13,096 |
16 Jan 2024 | 105.37 | 105.00 | 97.87 | 100.76 | 100.76 | 19,882 |
15 Jan 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
12 Jan 2024 | 107.11 | 110.75 | 105.80 | 108.51 | 108.51 | 21,392 |
11 Jan 2024 | 109.90 | 108.61 | 105.56 | 106.72 | 106.72 | 8,143 |
10 Jan 2024 | 110.62 | 110.00 | 106.74 | 107.42 | 107.42 | 26,931 |
09 Jan 2024 | 114.76 | 114.63 | 109.61 | 111.11 | 111.11 | 19,781 |
08 Jan 2024 | 111.46 | 115.33 | 109.03 | 112.61 | 112.61 | 28,405 |
05 Jan 2024 | 108.63 | 115.80 | 106.90 | 113.37 | 113.37 | 44,337 |
04 Jan 2024 | 109.14 | 109.01 | 105.65 | 105.64 | 105.64 | 33,985 |
03 Jan 2024 | 114.05 | 113.89 | 107.58 | 112.02 | 112.02 | 57,570 |
02 Jan 2024 | 99.44 | 115.67 | 98.92 | 112.75 | 112.75 | 62,795 |
29 Dec 2023 | 98.64 | 100.79 | 98.11 | 98.93 | 98.93 | 7,331 |
28 Dec 2023 | 101.04 | 102.94 | 98.63 | 100.75 | 100.75 | 14,706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |