Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 151.70 | 156.50 | 146.90 | 147.20 | 147.20 | 5,332 |
02 May 2024 | 136.00 | 136.00 | 127.70 | 130.30 | 130.30 | 5,881 |
01 May 2024 | 130.20 | 130.60 | 130.20 | 130.60 | 130.60 | 1,429 |
30 Apr 2024 | 131.40 | 131.40 | 129.80 | 130.51 | 130.51 | 35,755 |
29 Apr 2024 | 128.70 | 130.20 | 128.70 | 129.10 | 129.10 | 11,312 |
26 Apr 2024 | 125.60 | 130.01 | 125.60 | 130.00 | 130.00 | 27,679 |
25 Apr 2024 | 125.80 | 126.20 | 123.90 | 125.29 | 125.29 | 7,603 |
24 Apr 2024 | 127.50 | 127.70 | 126.00 | 127.00 | 127.00 | 14,945 |
23 Apr 2024 | 127.70 | 129.50 | 126.80 | 128.70 | 128.70 | 22,347 |
22 Apr 2024 | 126.00 | 128.00 | 125.70 | 127.10 | 127.10 | 15,777 |
19 Apr 2024 | 124.40 | 126.10 | 124.40 | 125.47 | 125.47 | 6,181 |
18 Apr 2024 | 127.10 | 127.60 | 124.30 | 126.09 | 126.09 | 6,756 |
17 Apr 2024 | 127.40 | 127.60 | 125.60 | 126.54 | 126.54 | 18,822 |
16 Apr 2024 | 128.00 | 128.50 | 126.70 | 127.75 | 127.75 | 11,681 |
15 Apr 2024 | 125.80 | 128.60 | 125.80 | 128.56 | 128.56 | 88,994 |
12 Apr 2024 | 127.80 | 129.50 | 124.59 | 128.92 | 128.92 | 10,184 |
11 Apr 2024 | 123.80 | 126.60 | 122.90 | 126.20 | 126.20 | 29,843 |
10 Apr 2024 | 124.20 | 124.20 | 122.60 | 123.17 | 123.17 | 10,793 |
09 Apr 2024 | 123.70 | 124.70 | 122.80 | 123.47 | 123.47 | 22,956 |
08 Apr 2024 | 121.10 | 125.00 | 121.10 | 121.50 | 121.50 | 18,849 |
05 Apr 2024 | 121.40 | 123.81 | 121.20 | 123.81 | 123.81 | 11,910 |
04 Apr 2024 | 123.00 | 123.40 | 122.09 | 122.95 | 122.95 | 32,740 |
03 Apr 2024 | 122.70 | 124.30 | 122.00 | 123.83 | 123.83 | 10,274 |
02 Apr 2024 | 124.50 | 124.50 | 120.80 | 121.77 | 121.77 | 146,212 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 123.30 | 124.10 | 122.21 | 124.10 | 124.10 | 18,522 |
26 Mar 2024 | 124.70 | 124.70 | 123.50 | 123.90 | 123.90 | 20,046 |
25 Mar 2024 | 126.90 | 127.80 | 124.90 | 125.52 | 125.52 | 24,396 |
22 Mar 2024 | 128.50 | 128.90 | 127.50 | 128.71 | 128.71 | 20,522 |
21 Mar 2024 | 129.90 | 129.90 | 125.90 | 126.46 | 126.46 | 22,887 |
20 Mar 2024 | 129.80 | 130.06 | 127.86 | 128.13 | 128.13 | 7,742 |
19 Mar 2024 | 129.80 | 130.10 | 129.00 | 129.50 | 129.50 | 27,061 |
18 Mar 2024 | 128.00 | 129.90 | 127.00 | 129.31 | 129.31 | 79,486 |
15 Mar 2024 | 128.40 | 129.00 | 127.00 | 127.39 | 127.39 | 9,753 |
14 Mar 2024 | 130.30 | 130.30 | 128.40 | 129.59 | 129.59 | 53,246 |
13 Mar 2024 | 129.90 | 130.50 | 128.10 | 129.13 | 129.13 | 38,613 |
12 Mar 2024 | 129.70 | 130.30 | 129.40 | 130.08 | 130.08 | 26,455 |
11 Mar 2024 | 130.90 | 131.04 | 128.50 | 129.56 | 129.56 | 27,364 |
08 Mar 2024 | 130.50 | 132.80 | 130.50 | 132.00 | 132.00 | 7,773 |
07 Mar 2024 | 131.80 | 132.60 | 130.60 | 132.26 | 132.26 | 37,921 |
06 Mar 2024 | 132.10 | 132.10 | 130.00 | 130.62 | 130.62 | 22,076 |
05 Mar 2024 | 131.90 | 134.19 | 131.50 | 132.11 | 132.11 | 35,271 |
04 Mar 2024 | 130.70 | 132.90 | 130.70 | 131.40 | 131.40 | 143,997 |
01 Mar 2024 | 129.30 | 131.70 | 128.60 | 130.30 | 130.30 | 99,291 |
29 Feb 2024 | 131.00 | 131.50 | 128.00 | 128.50 | 128.50 | 47,376 |
28 Feb 2024 | 128.10 | 131.90 | 127.00 | 129.98 | 129.98 | 89,831 |
27 Feb 2024 | 129.40 | 130.50 | 127.80 | 128.30 | 128.30 | 81,356 |
26 Feb 2024 | 129.30 | 131.00 | 129.00 | 130.34 | 130.34 | 152,522 |
23 Feb 2024 | 128.50 | 129.39 | 126.80 | 127.75 | 127.75 | 23,100 |
22 Feb 2024 | 131.50 | 131.80 | 130.90 | 131.80 | 131.80 | 22,808 |
21 Feb 2024 | 129.70 | 131.80 | 129.50 | 130.93 | 130.93 | 28,505 |
20 Feb 2024 | 129.90 | 132.40 | 129.50 | 131.66 | 131.66 | 81,210 |
19 Feb 2024 | 128.80 | 128.80 | 126.79 | 128.50 | 128.50 | 49,073 |
16 Feb 2024 | 129.80 | 129.90 | 125.40 | 128.20 | 128.20 | 50,608 |
15 Feb 2024 | 124.30 | 128.60 | 123.40 | 125.84 | 125.84 | 31,184 |
14 Feb 2024 | 128.50 | 130.20 | 124.41 | 125.26 | 125.26 | 342,983 |
13 Feb 2024 | 131.20 | 132.00 | 126.82 | 128.32 | 128.32 | 43,991 |
12 Feb 2024 | 131.90 | 131.90 | 129.70 | 131.08 | 131.08 | 46,991 |
09 Feb 2024 | 125.10 | 130.90 | 125.10 | 129.00 | 129.00 | 62,781 |
08 Feb 2024 | 116.70 | 123.70 | 115.20 | 118.41 | 118.41 | 69,955 |
07 Feb 2024 | 112.00 | 114.90 | 112.00 | 114.70 | 114.70 | 151,653 |
06 Feb 2024 | 113.70 | 115.00 | 113.10 | 113.10 | 113.10 | 28,598 |
05 Feb 2024 | 111.70 | 112.77 | 111.48 | 111.80 | 111.80 | 30,194 |
02 Feb 2024 | 112.20 | 113.50 | 111.60 | 112.80 | 112.80 | 72,549 |
01 Feb 2024 | 111.20 | 112.10 | 110.70 | 111.40 | 111.40 | 8,529 |
31 Jan 2024 | 109.00 | 111.60 | 108.90 | 111.60 | 111.60 | 18,398 |
30 Jan 2024 | 109.19 | 110.20 | 109.19 | 109.20 | 109.20 | 16,285 |
29 Jan 2024 | 108.30 | 109.41 | 107.20 | 109.41 | 109.41 | 139,399 |
26 Jan 2024 | 108.20 | 110.30 | 108.10 | 109.70 | 109.70 | 256,843 |
25 Jan 2024 | 99.65 | 108.20 | 99.50 | 107.99 | 107.99 | 412,317 |
24 Jan 2024 | 108.40 | 108.40 | 104.89 | 105.75 | 105.75 | 19,894 |
23 Jan 2024 | 107.70 | 108.70 | 107.30 | 108.01 | 108.01 | 35,572 |
22 Jan 2024 | 109.40 | 110.06 | 108.40 | 109.11 | 109.11 | 13,724 |
19 Jan 2024 | 114.70 | 114.70 | 108.99 | 109.00 | 109.00 | 145,839 |
18 Jan 2024 | 109.70 | 114.10 | 109.70 | 114.00 | 114.00 | 249,020 |
17 Jan 2024 | 106.30 | 109.18 | 106.30 | 106.60 | 106.60 | 140,123 |
16 Jan 2024 | 107.10 | 108.30 | 107.10 | 107.61 | 107.61 | 7,025 |
15 Jan 2024 | 108.30 | 108.30 | 106.20 | 106.80 | 106.80 | 225,782 |
12 Jan 2024 | 108.90 | 109.70 | 108.10 | 109.26 | 109.26 | 83,671 |
11 Jan 2024 | 107.80 | 108.70 | 107.50 | 107.50 | 107.50 | 33,768 |
10 Jan 2024 | 106.60 | 107.30 | 105.80 | 107.20 | 107.20 | 24,401 |
09 Jan 2024 | 106.90 | 107.34 | 105.30 | 106.59 | 106.59 | 27,285 |
08 Jan 2024 | 103.60 | 105.40 | 103.10 | 104.31 | 104.31 | 61,233 |
05 Jan 2024 | 102.70 | 104.30 | 102.30 | 104.30 | 104.30 | 58,528 |
04 Jan 2024 | 101.70 | 103.20 | 101.40 | 101.71 | 101.71 | 8,315 |
03 Jan 2024 | 101.90 | 101.90 | 99.55 | 100.41 | 100.41 | 17,257 |
02 Jan 2024 | 102.00 | 102.51 | 101.00 | 102.02 | 102.02 | 15,259 |
29 Dec 2023 | 101.40 | 101.56 | 100.30 | 100.30 | 100.30 | 8,616 |
28 Dec 2023 | 99.85 | 100.71 | 99.79 | 100.71 | 100.71 | 5,198 |
27 Dec 2023 | 101.00 | 101.60 | 99.85 | 100.26 | 100.26 | 20,095 |
22 Dec 2023 | 98.90 | 99.25 | 98.25 | 98.61 | 98.61 | 10,607 |
21 Dec 2023 | 99.10 | 99.30 | 98.60 | 98.96 | 98.96 | 8,364 |
20 Dec 2023 | 99.45 | 100.70 | 99.45 | 100.61 | 100.61 | 21,900 |
19 Dec 2023 | 98.75 | 98.95 | 98.60 | 98.77 | 98.77 | 3,918 |
18 Dec 2023 | 98.65 | 98.70 | 97.70 | 98.13 | 98.13 | 28,007 |
15 Dec 2023 | 99.25 | 100.20 | 98.35 | 99.83 | 99.83 | 20,164 |
14 Dec 2023 | 96.85 | 99.15 | 96.65 | 98.70 | 98.70 | 50,422 |
13 Dec 2023 | 95.25 | 95.75 | 94.65 | 95.44 | 95.44 | 12,689 |
12 Dec 2023 | 93.15 | 94.25 | 93.05 | 93.23 | 93.23 | 29,708 |
11 Dec 2023 | 93.15 | 93.50 | 92.95 | 93.03 | 93.03 | 12,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |