Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 87.71 | 90.99 | 87.03 | 87.50 | 87.50 | 40,626,292 |
05 May 2024 | 90.06 | 90.36 | 87.37 | 87.55 | 87.55 | 41,474,082 |
04 May 2024 | 86.85 | 90.77 | 85.58 | 90.06 | 90.06 | 45,908,530 |
03 May 2024 | 85.21 | 87.49 | 82.43 | 86.85 | 86.85 | 39,701,720 |
02 May 2024 | 82.34 | 85.29 | 78.61 | 85.21 | 85.21 | 58,860,850 |
01 May 2024 | 85.16 | 86.28 | 78.90 | 82.34 | 82.34 | 51,618,724 |
30 Apr 2024 | 85.24 | 86.49 | 82.71 | 85.16 | 85.16 | 43,550,643 |
29 Apr 2024 | 87.43 | 89.04 | 85.05 | 85.24 | 85.24 | 34,124,187 |
28 Apr 2024 | 85.52 | 87.93 | 83.21 | 87.43 | 87.43 | 46,746,813 |
27 Apr 2024 | 86.09 | 87.13 | 83.83 | 85.52 | 85.52 | 40,206,150 |
26 Apr 2024 | 87.39 | 88.28 | 84.13 | 86.09 | 86.09 | 43,251,053 |
25 Apr 2024 | 91.53 | 93.51 | 86.33 | 87.39 | 87.39 | 48,848,861 |
24 Apr 2024 | 92.59 | 93.02 | 91.04 | 91.53 | 91.53 | 39,653,749 |
23 Apr 2024 | 91.36 | 94.25 | 90.75 | 92.59 | 92.59 | 40,826,248 |
22 Apr 2024 | 91.94 | 93.54 | 90.32 | 91.36 | 91.36 | 33,094,291 |
21 Apr 2024 | 85.65 | 92.18 | 84.62 | 91.94 | 91.94 | 35,586,492 |
20 Apr 2024 | 83.98 | 87.19 | 78.38 | 85.65 | 85.65 | 54,859,821 |
19 Apr 2024 | 80.58 | 84.54 | 78.84 | 83.98 | 83.98 | 40,210,908 |
18 Apr 2024 | 83.84 | 83.86 | 78.36 | 80.58 | 80.58 | 51,377,011 |
17 Apr 2024 | 82.10 | 84.51 | 79.37 | 83.84 | 83.84 | 69,230,799 |
16 Apr 2024 | 84.95 | 86.97 | 79.44 | 82.10 | 82.10 | 90,081,354 |
15 Apr 2024 | 79.16 | 86.09 | 75.97 | 84.95 | 84.95 | 152,419,021 |
14 Apr 2024 | 91.74 | 91.74 | 69.53 | 79.16 | 79.16 | 159,581,304 |
13 Apr 2024 | 107.17 | 110.32 | 86.88 | 91.74 | 91.74 | 111,056,195 |
12 Apr 2024 | 109.54 | 110.56 | 106.75 | 107.17 | 107.17 | 37,965,867 |
11 Apr 2024 | 110.30 | 110.62 | 103.70 | 109.54 | 109.54 | 62,208,920 |
10 Apr 2024 | 115.04 | 115.46 | 109.68 | 110.30 | 110.30 | 56,089,346 |
09 Apr 2024 | 111.67 | 115.61 | 109.78 | 115.04 | 115.04 | 45,425,822 |
08 Apr 2024 | 110.42 | 112.61 | 110.14 | 111.67 | 111.67 | 35,126,657 |
07 Apr 2024 | 108.54 | 111.17 | 108.09 | 110.42 | 110.42 | 31,125,999 |
06 Apr 2024 | 109.76 | 110.14 | 104.87 | 108.54 | 108.54 | 51,289,242 |
05 Apr 2024 | 106.20 | 112.02 | 103.65 | 109.76 | 109.76 | 59,727,248 |
04 Apr 2024 | 108.43 | 110.64 | 105.34 | 106.20 | 106.20 | 54,533,678 |
03 Apr 2024 | 116.65 | 116.71 | 105.69 | 108.43 | 108.43 | 90,410,960 |
02 Apr 2024 | 121.49 | 123.37 | 114.05 | 116.65 | 116.65 | 92,733,260 |
01 Apr 2024 | 117.82 | 122.00 | 117.51 | 121.49 | 121.49 | 48,030,756 |
31 Mar 2024 | 122.45 | 122.45 | 117.06 | 117.82 | 117.82 | 45,357,086 |
30 Mar 2024 | 121.44 | 124.50 | 119.36 | 122.45 | 122.45 | 88,881,395 |
29 Mar 2024 | 118.97 | 122.10 | 116.90 | 121.44 | 121.44 | 61,711,466 |
28 Mar 2024 | 121.08 | 122.99 | 115.41 | 118.97 | 118.97 | 87,320,998 |
27 Mar 2024 | 117.98 | 122.53 | 117.79 | 121.08 | 121.08 | 95,883,709 |
26 Mar 2024 | 112.03 | 119.12 | 111.65 | 117.98 | 117.98 | 99,249,011 |
25 Mar 2024 | 108.51 | 112.65 | 108.30 | 112.03 | 112.03 | 69,708,048 |
24 Mar 2024 | 107.72 | 110.42 | 107.38 | 108.51 | 108.51 | 69,843,259 |
23 Mar 2024 | 113.22 | 115.23 | 104.36 | 107.72 | 107.72 | 100,475,917 |
22 Mar 2024 | 112.40 | 114.85 | 109.48 | 113.22 | 113.22 | 95,276,590 |
21 Mar 2024 | 101.76 | 113.63 | 97.69 | 112.40 | 112.40 | 155,315,958 |
20 Mar 2024 | 114.43 | 114.73 | 99.82 | 101.76 | 101.76 | 210,770,994 |
19 Mar 2024 | 121.07 | 122.63 | 112.68 | 114.43 | 114.43 | 107,650,544 |
18 Mar 2024 | 116.15 | 122.73 | 111.50 | 121.07 | 121.07 | 100,675,637 |
17 Mar 2024 | 125.21 | 127.29 | 113.48 | 116.15 | 116.15 | 116,288,437 |
16 Mar 2024 | 135.38 | 137.07 | 117.61 | 125.21 | 125.21 | 179,704,419 |
15 Mar 2024 | 137.08 | 137.46 | 127.13 | 135.38 | 135.38 | 158,129,200 |
14 Mar 2024 | 132.52 | 145.87 | 131.81 | 137.08 | 137.08 | 199,406,859 |
13 Mar 2024 | 139.50 | 141.47 | 127.21 | 132.52 | 132.52 | 188,585,820 |
12 Mar 2024 | 132.66 | 140.01 | 127.88 | 139.50 | 139.50 | 171,124,175 |
11 Mar 2024 | 137.23 | 138.93 | 129.13 | 132.66 | 132.66 | 118,793,191 |
10 Mar 2024 | 129.89 | 140.48 | 129.78 | 137.23 | 137.23 | 130,732,991 |
09 Mar 2024 | 135.44 | 137.13 | 127.21 | 129.89 | 129.89 | 119,267,324 |
08 Mar 2024 | 136.01 | 137.54 | 130.74 | 135.44 | 135.44 | 111,414,076 |
07 Mar 2024 | 126.60 | 136.56 | 120.91 | 136.01 | 136.01 | 167,254,588 |
06 Mar 2024 | 137.26 | 145.88 | 111.87 | 126.60 | 126.60 | 234,371,411 |
05 Mar 2024 | 136.96 | 146.68 | 133.14 | 137.28 | 137.28 | 150,588,371 |
04 Mar 2024 | 141.26 | 141.62 | 132.35 | 136.96 | 136.96 | 115,434,710 |
03 Mar 2024 | 146.10 | 147.21 | 137.05 | 141.26 | 141.26 | 130,739,074 |
02 Mar 2024 | 139.24 | 146.24 | 139.14 | 146.16 | 146.16 | 133,910,360 |
01 Mar 2024 | 144.39 | 157.50 | 136.27 | 139.25 | 139.25 | 246,393,983 |
29 Feb 2024 | 128.29 | 146.63 | 120.88 | 144.41 | 144.41 | 325,515,865 |
28 Feb 2024 | 114.68 | 128.95 | 114.15 | 128.26 | 128.26 | 219,274,063 |
27 Feb 2024 | 105.47 | 118.14 | 105.47 | 114.68 | 114.68 | 195,482,808 |
26 Feb 2024 | 103.12 | 108.90 | 101.84 | 105.47 | 105.47 | 83,712,991 |
25 Feb 2024 | 100.56 | 111.75 | 99.26 | 103.12 | 103.12 | 181,719,096 |
24 Feb 2024 | 90.25 | 112.59 | 88.31 | 100.56 | 100.56 | 233,933,806 |
23 Feb 2024 | 87.59 | 92.44 | 86.13 | 90.22 | 90.22 | 50,659,025 |
22 Feb 2024 | 91.10 | 91.79 | 84.53 | 87.58 | 87.58 | 49,904,349 |
21 Feb 2024 | 94.12 | 94.63 | 87.68 | 91.11 | 91.11 | 58,223,147 |
20 Feb 2024 | 92.45 | 95.65 | 91.66 | 94.13 | 94.13 | 64,136,707 |
19 Feb 2024 | 89.43 | 92.97 | 88.51 | 92.44 | 92.44 | 44,221,746 |
18 Feb 2024 | 90.00 | 90.33 | 85.92 | 89.43 | 89.43 | 38,320,479 |
17 Feb 2024 | 89.34 | 92.01 | 87.70 | 90.00 | 90.00 | 61,393,529 |
16 Feb 2024 | 89.01 | 90.15 | 88.39 | 89.34 | 89.34 | 55,613,598 |
15 Feb 2024 | 88.43 | 90.69 | 87.64 | 89.01 | 89.01 | 49,481,093 |
14 Feb 2024 | 87.24 | 89.11 | 87.08 | 88.43 | 88.43 | 62,377,678 |
13 Feb 2024 | 84.21 | 87.24 | 82.78 | 87.24 | 87.24 | 46,398,575 |
12 Feb 2024 | 84.09 | 86.20 | 83.95 | 84.21 | 84.21 | 41,199,843 |
11 Feb 2024 | 84.37 | 86.16 | 82.82 | 84.08 | 84.08 | 55,415,210 |
10 Feb 2024 | 83.07 | 84.61 | 82.61 | 84.37 | 84.37 | 55,774,884 |
09 Feb 2024 | 81.60 | 83.29 | 81.93 | 83.08 | 83.08 | 42,679,319 |
08 Feb 2024 | 80.46 | 82.17 | 79.70 | 81.61 | 81.61 | 42,552,434 |
07 Feb 2024 | 80.53 | 81.80 | 80.24 | 80.46 | 80.46 | 47,537,202 |
06 Feb 2024 | 82.22 | 82.48 | 80.18 | 80.53 | 80.53 | 47,352,782 |
05 Feb 2024 | 84.15 | 84.18 | 81.52 | 82.24 | 82.24 | 59,928,086 |
04 Feb 2024 | 83.60 | 86.01 | 83.60 | 84.14 | 84.14 | 44,544,483 |
03 Feb 2024 | 81.46 | 83.79 | 81.07 | 83.60 | 83.60 | 43,346,450 |
02 Feb 2024 | 82.93 | 83.14 | 80.27 | 81.46 | 81.46 | 57,752,910 |
01 Feb 2024 | 83.68 | 85.04 | 81.08 | 82.93 | 82.93 | 60,085,444 |
31 Jan 2024 | 84.27 | 85.76 | 83.01 | 83.67 | 83.67 | 58,948,205 |
30 Jan 2024 | 82.75 | 84.59 | 80.90 | 84.27 | 84.27 | 48,288,936 |
29 Jan 2024 | 84.56 | 85.28 | 82.19 | 82.75 | 82.75 | 56,398,203 |
28 Jan 2024 | 83.36 | 85.28 | 82.92 | 84.57 | 84.57 | 47,134,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |