Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 102.51 | 103.13 | 101.99 | 102.95 | 102.95 | 5,200 |
13 May 2024 | 99.14 | 101.65 | 99.14 | 101.21 | 101.21 | 1,400 |
10 May 2024 | 101.91 | 102.14 | 100.32 | 100.32 | 100.32 | 1,700 |
09 May 2024 | 101.26 | 101.59 | 101.26 | 101.59 | 101.59 | 1,500 |
08 May 2024 | 99.34 | 100.74 | 99.34 | 100.27 | 100.27 | 2,700 |
07 May 2024 | 101.12 | 101.41 | 100.36 | 101.15 | 101.15 | 3,400 |
06 May 2024 | 101.38 | 101.38 | 100.77 | 101.08 | 101.08 | 2,300 |
03 May 2024 | 100.00 | 100.40 | 99.59 | 99.84 | 99.84 | 1,500 |
02 May 2024 | 97.45 | 98.62 | 97.45 | 98.40 | 98.40 | 5,400 |
01 May 2024 | 96.22 | 97.72 | 96.20 | 96.22 | 96.22 | 1,300 |
30 Apr 2024 | 96.07 | 96.09 | 95.77 | 95.77 | 95.77 | 900 |
29 Apr 2024 | 96.25 | 97.31 | 96.25 | 97.20 | 97.20 | 2,500 |
26 Apr 2024 | 94.44 | 95.07 | 94.44 | 94.92 | 94.92 | 7,000 |
25 Apr 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 93.20 | 9,400 |
24 Apr 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 93.33 | 1,600 |
23 Apr 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 93.25 | 4,000 |
22 Apr 2024 | 91.27 | 92.10 | 91.01 | 91.76 | 91.76 | 2,200 |
19 Apr 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 91.14 | 3,600 |
18 Apr 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 92.07 | 1,300 |
17 Apr 2024 | 91.24 | 92.13 | 91.24 | 91.93 | 91.93 | 2,100 |
16 Apr 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 91.41 | 2,800 |
15 Apr 2024 | 94.49 | 94.49 | 92.15 | 92.43 | 92.43 | 1,500 |
12 Apr 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 94.42 | 2,700 |
11 Apr 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 96.41 | 2,000 |
10 Apr 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 96.16 | 1,700 |
09 Apr 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 98.70 | 8,100 |
08 Apr 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 96.67 | 2,300 |
05 Apr 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 95.43 | 3,000 |
04 Apr 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 96.26 | 1,700 |
03 Apr 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 96.21 | 2,400 |
02 Apr 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 96.30 | 2,000 |
01 Apr 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 97.92 | 3,300 |
28 Mar 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 98.32 | 2,700 |
27 Mar 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 98.57 | 1,700 |
26 Mar 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 97.32 | 3,400 |
25 Mar 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 97.29 | 1,500 |
22 Mar 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 97.49 | 1,600 |
21 Mar 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 98.04 | 2,200 |
20 Mar 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 98.56 | 2,600 |
19 Mar 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 97.05 | 2,400 |
18 Mar 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 96.78 | 3,100 |
15 Mar 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 96.54 | 2,400 |
14 Mar 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 96.58 | 1,400 |
13 Mar 2024 | 98.74 | 99.34 | 98.74 | 99.04 | 99.04 | 2,100 |
12 Mar 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 99.51 | 5,200 |
11 Mar 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 99.18 | 1,100 |
08 Mar 2024 | 98.28 | 99.20 | 98.28 | 98.70 | 98.70 | 2,100 |
07 Mar 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 98.42 | 1,600 |
06 Mar 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 96.67 | 2,200 |
05 Mar 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 95.85 | 3,000 |
04 Mar 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 95.93 | 4,000 |
01 Mar 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 98.61 | 4,100 |
29 Feb 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 97.27 | 2,800 |
28 Feb 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 96.08 | 2,100 |
27 Feb 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 97.01 | 2,300 |
26 Feb 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 95.60 | 4,000 |
23 Feb 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 94.27 | 3,400 |
22 Feb 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 95.52 | 8,900 |
21 Feb 2024 | 95.96 | 96.29 | 95.90 | 96.19 | 96.19 | 2,300 |
20 Feb 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 95.89 | 2,900 |
16 Feb 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 96.98 | 1,900 |
15 Feb 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 97.35 | 900 |
14 Feb 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 95.71 | 4,000 |
13 Feb 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 93.87 | 2,300 |
12 Feb 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 96.81 | 2,200 |
09 Feb 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 95.52 | 2,800 |
08 Feb 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 95.10 | 3,400 |
07 Feb 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 95.00 | 2,400 |
06 Feb 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 94.28 | 1,800 |
05 Feb 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 92.20 | 2,300 |
02 Feb 2024 | 94.94 | 96.23 | 94.16 | 94.79 | 94.79 | 4,300 |
01 Feb 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 96.11 | 3,000 |
31 Jan 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 94.85 | 3,600 |
30 Jan 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 95.49 | 3,100 |
29 Jan 2024 | 94.67 | 96.52 | 94.67 | 96.19 | 96.19 | 4,600 |
26 Jan 2024 | 95.31 | 95.88 | 95.01 | 95.32 | 95.32 | 8,800 |
25 Jan 2024 | 95.61 | 95.91 | 95.07 | 95.25 | 95.25 | 2,600 |
24 Jan 2024 | 98.38 | 98.38 | 96.49 | 96.49 | 96.49 | 2,100 |
23 Jan 2024 | 97.46 | 97.46 | 96.39 | 96.94 | 96.94 | 2,900 |
22 Jan 2024 | 95.38 | 97.34 | 95.38 | 96.15 | 96.15 | 7,500 |
19 Jan 2024 | 96.31 | 96.66 | 95.36 | 96.60 | 96.60 | 6,600 |
18 Jan 2024 | 97.74 | 97.74 | 96.33 | 96.87 | 96.87 | 3,900 |
17 Jan 2024 | 96.58 | 97.20 | 96.10 | 97.12 | 97.12 | 4,000 |
16 Jan 2024 | 100.25 | 100.36 | 99.27 | 99.61 | 99.61 | 4,800 |
12 Jan 2024 | 102.77 | 102.92 | 102.48 | 102.77 | 102.77 | 2,000 |
11 Jan 2024 | 104.70 | 104.70 | 103.12 | 103.65 | 103.65 | 2,700 |
10 Jan 2024 | 104.29 | 104.54 | 104.22 | 104.54 | 104.54 | 1,800 |
09 Jan 2024 | 105.08 | 105.29 | 104.58 | 104.86 | 104.86 | 2,300 |
08 Jan 2024 | 104.95 | 106.26 | 104.02 | 106.16 | 106.16 | 3,300 |
05 Jan 2024 | 105.17 | 106.86 | 105.17 | 105.56 | 105.56 | 1,500 |
04 Jan 2024 | 106.56 | 106.56 | 105.94 | 106.03 | 106.03 | 1,500 |
03 Jan 2024 | 106.62 | 106.89 | 105.59 | 106.33 | 106.33 | 3,900 |
02 Jan 2024 | 108.42 | 108.50 | 107.60 | 107.86 | 107.86 | 4,700 |
29 Dec 2023 | 111.25 | 111.25 | 110.45 | 110.64 | 110.64 | 5,400 |
28 Dec 2023 | 111.20 | 112.11 | 110.97 | 111.15 | 111.15 | 4,000 |
27 Dec 2023 | 110.16 | 110.87 | 110.16 | 110.59 | 110.59 | 3,200 |
26 Dec 2023 | 110.00 | 110.66 | 109.37 | 109.57 | 109.57 | 10,600 |
22 Dec 2023 | 109.07 | 109.07 | 108.15 | 108.28 | 108.28 | 5,400 |
21 Dec 2023 | 107.37 | 108.14 | 107.30 | 108.11 | 108.11 | 7,400 |
20 Dec 2023 | 108.30 | 108.73 | 105.95 | 105.95 | 105.95 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |