Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 97.35 | 100.13 | 96.21 | 99.77 | 99.77 | - |
02 May 2024 | 96.74 | 96.73 | 93.41 | 96.28 | 96.28 | - |
01 May 2024 | 100.75 | 101.41 | 94.84 | 96.74 | 96.74 | - |
30 Apr 2024 | 101.71 | 102.27 | 98.80 | 100.75 | 100.75 | - |
29 Apr 2024 | 102.73 | 103.81 | 101.49 | 101.71 | 101.71 | - |
28 Apr 2024 | 101.72 | 103.12 | 99.77 | 102.73 | 102.73 | - |
27 Apr 2024 | 103.39 | 103.86 | 101.07 | 101.72 | 101.72 | - |
26 Apr 2024 | 104.58 | 105.19 | 101.47 | 103.39 | 103.39 | - |
25 Apr 2024 | 106.47 | 108.59 | 103.88 | 104.58 | 104.58 | - |
24 Apr 2024 | 107.75 | 107.84 | 106.33 | 106.47 | 106.47 | - |
23 Apr 2024 | 105.50 | 108.32 | 104.87 | 107.75 | 107.75 | - |
22 Apr 2024 | 56.25 | 107.21 | 56.25 | 105.50 | 105.50 | - |
21 Apr 2024 | 112.77 | 114.98 | 56.25 | 56.25 | 56.25 | - |
20 Apr 2024 | 112.58 | 116.18 | 110.35 | 112.77 | 112.77 | - |
19 Apr 2024 | 112.65 | 114.91 | 111.95 | 112.58 | 112.58 | - |
18 Apr 2024 | 112.71 | 114.69 | 111.64 | 112.65 | 112.65 | - |
17 Apr 2024 | 112.27 | 115.14 | 112.00 | 112.71 | 112.71 | - |
16 Apr 2024 | 111.69 | 115.22 | 111.12 | 112.27 | 112.27 | - |
15 Apr 2024 | 117.12 | 119.36 | 110.13 | 111.69 | 111.69 | - |
14 Apr 2024 | 118.75 | 130.48 | 109.39 | 117.12 | 117.12 | - |
13 Apr 2024 | 124.07 | 127.30 | 111.81 | 118.75 | 118.75 | - |
12 Apr 2024 | 124.37 | 125.27 | 122.43 | 124.07 | 124.07 | - |
11 Apr 2024 | 120.32 | 124.32 | 113.19 | 124.37 | 124.37 | - |
10 Apr 2024 | 116.35 | 120.95 | 113.59 | 120.32 | 120.32 | - |
09 Apr 2024 | 116.36 | 119.68 | 115.71 | 116.35 | 116.35 | - |
08 Apr 2024 | 117.80 | 119.60 | 115.81 | 116.36 | 116.36 | - |
07 Apr 2024 | 117.14 | 118.75 | 116.80 | 117.80 | 117.80 | - |
06 Apr 2024 | 117.00 | 117.86 | 114.29 | 117.14 | 117.14 | - |
05 Apr 2024 | 137.45 | 138.02 | 115.25 | 117.00 | 117.00 | - |
04 Apr 2024 | 138.56 | 139.40 | 138.16 | 137.45 | 137.45 | - |
03 Apr 2024 | 67.23 | 139.04 | 67.01 | 138.56 | 138.56 | - |
02 Apr 2024 | 130.04 | 141.34 | 67.19 | 67.23 | 67.23 | - |
01 Apr 2024 | 67.15 | 141.55 | 67.18 | 130.04 | 130.04 | - |
31 Mar 2024 | 132.11 | 138.65 | 67.15 | 67.15 | 67.15 | - |
30 Mar 2024 | 132.38 | 133.21 | 129.75 | 132.11 | 132.11 | - |
29 Mar 2024 | 127.86 | 133.62 | 122.99 | 132.38 | 132.38 | - |
28 Mar 2024 | 122.88 | 128.47 | 122.36 | 127.86 | 127.86 | - |
27 Mar 2024 | 125.71 | 130.32 | 121.84 | 122.88 | 122.88 | - |
26 Mar 2024 | 55.09 | 125.71 | 55.11 | 125.71 | 125.71 | - |
25 Mar 2024 | 119.36 | 120.41 | 55.12 | 55.09 | 55.09 | 2 |
24 Mar 2024 | 117.96 | 121.59 | 117.11 | 119.36 | 119.36 | - |
23 Mar 2024 | 120.15 | 122.97 | 114.94 | 117.96 | 117.96 | - |
22 Mar 2024 | 54.71 | 120.98 | 54.87 | 120.15 | 120.15 | - |
21 Mar 2024 | 67.62 | 67.64 | 55.15 | 54.71 | 54.71 | 95 |
20 Mar 2024 | 189.15 | 191.19 | 55.66 | 67.62 | 67.62 | 2 |
19 Mar 2024 | 196.94 | 198.49 | 185.35 | 189.15 | 189.15 | - |
18 Mar 2024 | 192.27 | 199.02 | 182.96 | 196.94 | 196.94 | - |
17 Mar 2024 | 196.84 | 202.13 | 189.82 | 192.27 | 192.27 | - |
16 Mar 2024 | 204.23 | 206.68 | 191.59 | 196.84 | 196.84 | - |
15 Mar 2024 | 208.93 | 210.97 | 196.62 | 204.23 | 204.23 | - |
14 Mar 2024 | 201.03 | 215.90 | 199.67 | 208.93 | 208.93 | - |
13 Mar 2024 | 207.32 | 209.16 | 197.24 | 201.03 | 201.03 | - |
12 Mar 2024 | 199.93 | 209.16 | 195.40 | 207.32 | 207.32 | - |
11 Mar 2024 | 198.64 | 201.28 | 192.96 | 199.93 | 199.93 | - |
10 Mar 2024 | 190.64 | 200.80 | 190.30 | 198.64 | 198.64 | - |
09 Mar 2024 | 195.76 | 199.77 | 190.20 | 190.64 | 190.64 | - |
08 Mar 2024 | 193.67 | 199.07 | 191.34 | 195.76 | 195.76 | - |
07 Mar 2024 | 188.97 | 206.03 | 185.87 | 193.67 | 193.67 | - |
06 Mar 2024 | 202.13 | 209.71 | 180.53 | 188.97 | 188.97 | - |
05 Mar 2024 | 55.49 | 202.47 | 55.49 | 202.13 | 202.13 | - |
04 Mar 2024 | 132.47 | 133.11 | 55.51 | 55.49 | 55.49 | - |
03 Mar 2024 | 132.73 | 133.48 | 127.47 | 132.47 | 132.47 | - |
02 Mar 2024 | 130.92 | 133.23 | 130.73 | 132.73 | 132.73 | - |
01 Mar 2024 | 132.03 | 135.84 | 128.72 | 130.92 | 130.92 | - |
29 Feb 2024 | 124.16 | 132.04 | 115.36 | 132.03 | 132.03 | - |
28 Feb 2024 | 122.61 | 125.15 | 116.80 | 124.16 | 124.16 | - |
27 Feb 2024 | 116.30 | 123.09 | 115.15 | 122.61 | 122.61 | - |
26 Feb 2024 | 115.87 | 120.48 | 115.45 | 116.30 | 116.30 | - |
25 Feb 2024 | 115.52 | 117.17 | 115.12 | 115.87 | 115.87 | - |
24 Feb 2024 | 116.67 | 117.25 | 115.05 | 115.52 | 115.52 | - |
23 Feb 2024 | 115.67 | 117.21 | 114.38 | 116.67 | 116.67 | - |
22 Feb 2024 | 117.94 | 117.94 | 114.16 | 115.67 | 115.67 | - |
21 Feb 2024 | 115.59 | 118.53 | 113.88 | 117.94 | 117.94 | - |
20 Feb 2024 | 114.22 | 116.07 | 114.12 | 115.59 | 115.59 | - |
19 Feb 2024 | 73.77 | 114.22 | 73.77 | 114.22 | 114.22 | - |
18 Feb 2024 | 120.13 | 120.13 | 73.77 | 73.77 | 73.77 | - |
17 Feb 2024 | 120.83 | 121.35 | 115.44 | 120.13 | 120.13 | - |
16 Feb 2024 | 120.01 | 121.28 | 113.92 | 120.83 | 120.83 | - |
15 Feb 2024 | 64.47 | 120.40 | 64.37 | 120.01 | 120.01 | - |
14 Feb 2024 | 120.82 | 121.78 | 64.54 | 64.47 | 64.47 | 7 |
13 Feb 2024 | 116.03 | 120.90 | 115.18 | 120.82 | 120.82 | - |
12 Feb 2024 | 115.85 | 116.97 | 115.65 | 116.03 | 116.03 | - |
11 Feb 2024 | 73.83 | 116.34 | 73.83 | 115.85 | 115.85 | - |
10 Feb 2024 | 74.15 | 74.31 | 74.00 | 73.83 | 73.83 | - |
09 Feb 2024 | 63.86 | 115.52 | 63.86 | 74.15 | 74.15 | 10 |
08 Feb 2024 | 111.98 | 112.81 | 63.86 | 63.86 | 63.86 | 3 |
07 Feb 2024 | 112.06 | 113.22 | 111.32 | 111.98 | 111.98 | - |
06 Feb 2024 | 111.17 | 113.10 | 110.05 | 112.06 | 112.06 | - |
05 Feb 2024 | 73.87 | 111.88 | 73.87 | 111.17 | 111.17 | - |
04 Feb 2024 | 112.95 | 113.73 | 73.87 | 73.87 | 73.87 | - |
03 Feb 2024 | 110.21 | 114.21 | 110.10 | 112.95 | 112.95 | - |
02 Feb 2024 | 108.93 | 110.44 | 107.35 | 110.21 | 110.21 | - |
01 Feb 2024 | 72.96 | 109.93 | 73.29 | 108.93 | 108.93 | - |
31 Jan 2024 | 104.98 | 110.23 | 72.85 | 72.96 | 72.96 | - |
30 Jan 2024 | 104.12 | 105.20 | 102.59 | 104.98 | 104.98 | - |
29 Jan 2024 | 103.89 | 105.28 | 102.74 | 104.12 | 104.12 | - |
28 Jan 2024 | 63.25 | 104.22 | 63.25 | 103.89 | 103.89 | - |
27 Jan 2024 | 94.71 | 95.29 | 63.18 | 63.25 | 63.25 | - |
26 Jan 2024 | 96.11 | 96.22 | 93.83 | 94.71 | 94.71 | - |
25 Jan 2024 | 95.01 | 96.41 | 94.90 | 96.11 | 96.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |