Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 97.70 | 98.20 | 97.10 | 97.20 | 97.20 | 124,102 |
20 May 2024 | 99.00 | 99.40 | 97.30 | 97.70 | 97.70 | 508,203 |
17 May 2024 | 96.90 | 98.50 | 96.20 | 98.20 | 98.20 | 616,130 |
16 May 2024 | 96.30 | 97.30 | 96.00 | 96.40 | 96.40 | 347,029 |
15 May 2024 | 95.90 | 96.00 | 95.30 | 95.70 | 95.70 | 146,062 |
14 May 2024 | 94.70 | 95.60 | 94.70 | 95.40 | 95.40 | 133,350 |
13 May 2024 | 94.00 | 95.20 | 93.50 | 94.70 | 94.70 | 293,000 |
10 May 2024 | 94.60 | 94.60 | 92.00 | 94.00 | 94.00 | 643,050 |
09 May 2024 | 96.50 | 96.70 | 94.50 | 94.50 | 94.50 | 477,029 |
08 May 2024 | 96.50 | 97.10 | 96.20 | 96.40 | 96.40 | 215,063 |
07 May 2024 | 97.30 | 97.50 | 96.10 | 96.70 | 96.70 | 200,350 |
06 May 2024 | 96.60 | 97.30 | 96.40 | 96.60 | 96.60 | 279,233 |
03 May 2024 | 97.10 | 97.90 | 96.80 | 96.80 | 96.80 | 207,000 |
02 May 2024 | 96.90 | 97.50 | 96.20 | 97.40 | 97.40 | 212,113 |
30 Apr 2024 | 98.00 | 98.00 | 96.10 | 96.10 | 96.10 | 489,002 |
29 Apr 2024 | 97.30 | 98.70 | 96.90 | 97.40 | 97.40 | 521,040 |
26 Apr 2024 | 97.80 | 97.80 | 96.50 | 96.50 | 96.50 | 345,006 |
25 Apr 2024 | 99.00 | 99.10 | 97.10 | 97.10 | 97.10 | 452,200 |
24 Apr 2024 | 99.00 | 99.10 | 97.50 | 98.50 | 98.50 | 299,000 |
23 Apr 2024 | 98.00 | 99.20 | 98.00 | 98.50 | 98.50 | 419,000 |
22 Apr 2024 | 96.40 | 98.40 | 96.40 | 97.10 | 97.10 | 429,101 |
19 Apr 2024 | 100.00 | 100.50 | 94.80 | 96.30 | 96.30 | 1,294,122 |
18 Apr 2024 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | 428,004 |
17 Apr 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 352,030 |
16 Apr 2024 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 703,000 |
15 Apr 2024 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 520,015 |
12 Apr 2024 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | 1,411,150 |
11 Apr 2024 | 110.50 | 113.50 | 108.00 | 109.50 | 109.50 | 1,606,049 |
10 Apr 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 813,543 |
09 Apr 2024 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | 777,011 |
08 Apr 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 917,032 |
03 Apr 2024 | 113.50 | 114.00 | 110.50 | 114.00 | 114.00 | 922,327 |
02 Apr 2024 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 596,271 |
01 Apr 2024 | 110.50 | 113.00 | 110.00 | 111.00 | 111.00 | 1,006,211 |
29 Mar 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 841,000 |
28 Mar 2024 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 2,492,171 |
27 Mar 2024 | 106.50 | 114.00 | 106.50 | 111.50 | 111.50 | 3,043,790 |
26 Mar 2024 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | 676,019 |
25 Mar 2024 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 631,322 |
22 Mar 2024 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 361,224 |
21 Mar 2024 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 252,139 |
20 Mar 2024 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 583,145 |
19 Mar 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 285,198 |
18 Mar 2024 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 210,702 |
15 Mar 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 307,005 |
14 Mar 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 318,510 |
13 Mar 2024 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 431,018 |
12 Mar 2024 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 701,306 |
11 Mar 2024 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 498,500 |
08 Mar 2024 | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | 589,643 |
07 Mar 2024 | 102.50 | 103.50 | 100.00 | 103.50 | 103.50 | 877,086 |
06 Mar 2024 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 780,005 |
05 Mar 2024 | 103.00 | 106.50 | 102.00 | 102.00 | 102.00 | 832,528 |
04 Mar 2024 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 382,134 |
01 Mar 2024 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 482,197 |
29 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 231,100 |
27 Feb 2024 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | 298,016 |
26 Feb 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 587,439 |
23 Feb 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | 449,050 |
22 Feb 2024 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 246,829 |
21 Feb 2024 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 320,102 |
20 Feb 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 347,478 |
19 Feb 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 364,334 |
16 Feb 2024 | 104.00 | 107.00 | 104.00 | 106.50 | 106.50 | 566,077 |
15 Feb 2024 | 102.50 | 104.50 | 101.00 | 104.00 | 104.00 | 505,227 |
05 Feb 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 300,246 |
02 Feb 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 274,000 |
01 Feb 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 275,100 |
31 Jan 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 285,205 |
30 Jan 2024 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 248,904 |
29 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 297,002 |
26 Jan 2024 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | 438,027 |
25 Jan 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 179,500 |
24 Jan 2024 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | 248,000 |
23 Jan 2024 | 106.50 | 106.50 | 104.00 | 104.50 | 104.50 | 252,152 |
22 Jan 2024 | 104.00 | 106.50 | 102.50 | 105.50 | 105.50 | 646,054 |
19 Jan 2024 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 323,500 |
18 Jan 2024 | 103.00 | 104.50 | 101.00 | 104.00 | 104.00 | 637,361 |
17 Jan 2024 | 106.00 | 107.50 | 102.50 | 102.50 | 102.50 | 700,015 |
16 Jan 2024 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | 413,500 |
15 Jan 2024 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | 385,350 |
12 Jan 2024 | 105.50 | 108.00 | 105.50 | 105.50 | 105.50 | 409,070 |
11 Jan 2024 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 339,026 |
10 Jan 2024 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | 1,036,541 |
09 Jan 2024 | 111.50 | 111.50 | 108.00 | 108.00 | 108.00 | 662,600 |
08 Jan 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 393,122 |
05 Jan 2024 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | 566,500 |
04 Jan 2024 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | 663,014 |
03 Jan 2024 | 113.00 | 116.00 | 111.50 | 111.50 | 111.50 | 2,424,036 |
02 Jan 2024 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | 248,562 |
29 Dec 2023 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 357,274 |
28 Dec 2023 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | 481,002 |
27 Dec 2023 | 110.00 | 113.50 | 109.00 | 113.50 | 113.50 | 1,231,318 |
26 Dec 2023 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | 1,049,178 |
25 Dec 2023 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | 448,004 |
22 Dec 2023 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 317,001 |
21 Dec 2023 | 113.00 | 114.50 | 111.50 | 111.50 | 111.50 | 731,002 |
20 Dec 2023 | 113.00 | 115.50 | 113.00 | 113.50 | 113.50 | 791,386 |
19 Dec 2023 | 113.00 | 114.50 | 112.00 | 113.00 | 113.00 | 776,002 |
18 Dec 2023 | 112.50 | 114.50 | 112.00 | 112.50 | 112.50 | 638,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |