Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 94.24 | 96.38 | 92.57 | 95.86 | 95.86 | 445,100 |
09 May 2024 | 90.80 | 94.99 | 86.81 | 92.60 | 92.60 | 887,600 |
08 May 2024 | 94.68 | 95.31 | 93.00 | 93.25 | 93.25 | 911,100 |
07 May 2024 | 95.47 | 97.13 | 94.94 | 95.20 | 95.20 | 768,800 |
06 May 2024 | 95.00 | 96.25 | 94.92 | 95.38 | 95.38 | 388,100 |
03 May 2024 | 94.52 | 94.79 | 93.09 | 94.40 | 94.40 | 368,700 |
02 May 2024 | 92.92 | 93.60 | 91.97 | 93.33 | 93.33 | 345,700 |
01 May 2024 | 92.10 | 93.86 | 91.48 | 92.13 | 92.13 | 380,100 |
30 Apr 2024 | 90.65 | 92.15 | 90.62 | 91.95 | 91.95 | 548,300 |
29 Apr 2024 | 91.37 | 92.33 | 90.48 | 91.50 | 91.50 | 488,200 |
26 Apr 2024 | 87.49 | 91.58 | 87.49 | 90.99 | 90.99 | 749,000 |
25 Apr 2024 | 85.76 | 87.76 | 84.46 | 87.66 | 87.66 | 431,200 |
24 Apr 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 86.22 | 238,800 |
23 Apr 2024 | 84.20 | 85.84 | 83.69 | 85.07 | 85.07 | 231,300 |
22 Apr 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 83.62 | 402,100 |
19 Apr 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 81.24 | 845,100 |
18 Apr 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 83.46 | 966,300 |
17 Apr 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 84.88 | 359,400 |
16 Apr 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 84.17 | 273,100 |
15 Apr 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 84.88 | 318,200 |
12 Apr 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 85.22 | 395,100 |
11 Apr 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 86.52 | 402,400 |
10 Apr 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 86.15 | 398,300 |
09 Apr 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 87.06 | 307,300 |
08 Apr 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 85.32 | 234,900 |
05 Apr 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 84.65 | 272,400 |
04 Apr 2024 | 84.73 | 86.04 | 84.45 | 84.89 | 84.89 | 384,700 |
03 Apr 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 83.92 | 532,900 |
02 Apr 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 84.17 | 510,400 |
01 Apr 2024 | 85.72 | 86.12 | 83.67 | 84.79 | 84.79 | 355,000 |
28 Mar 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 85.35 | 593,900 |
27 Mar 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 84.09 | 298,200 |
26 Mar 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 81.64 | 347,700 |
25 Mar 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 81.82 | 483,100 |
22 Mar 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 80.28 | 372,100 |
21 Mar 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 80.29 | 509,800 |
20 Mar 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 79.82 | 666,500 |
19 Mar 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 77.51 | 523,900 |
18 Mar 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 75.79 | 445,600 |
15 Mar 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 74.82 | 899,600 |
14 Mar 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 75.60 | 290,500 |
13 Mar 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 76.34 | 265,900 |
12 Mar 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 76.87 | 479,700 |
11 Mar 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 78.36 | 491,200 |
08 Mar 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 79.61 | 449,500 |
07 Mar 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 77.75 | 618,600 |
06 Mar 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 77.45 | 406,900 |
05 Mar 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 76.50 | 442,000 |
04 Mar 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 74.78 | 281,300 |
01 Mar 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 74.16 | 464,500 |
29 Feb 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 72.98 | 589,400 |
28 Feb 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 74.87 | 348,500 |
27 Feb 2024 | 73.33 | 74.61 | 73.26 | 74.28 | 74.28 | 337,800 |
26 Feb 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 73.21 | 365,200 |
23 Feb 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 73.51 | 357,100 |
22 Feb 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 74.90 | 383,900 |
21 Feb 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 73.27 | 552,100 |
20 Feb 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 71.43 | 640,700 |
16 Feb 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 72.36 | 731,900 |
15 Feb 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 71.88 | 654,400 |
14 Feb 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 71.24 | 387,000 |
13 Feb 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 71.70 | 581,600 |
12 Feb 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 74.77 | 779,900 |
09 Feb 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 74.20 | 904,000 |
08 Feb 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 78.11 | 1,262,800 |
07 Feb 2024 | 77.10 | 78.32 | 76.72 | 77.11 | 77.11 | 744,900 |
06 Feb 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 77.10 | 469,800 |
05 Feb 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 75.38 | 429,300 |
02 Feb 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 76.32 | 369,100 |
01 Feb 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 78.00 | 723,300 |
31 Jan 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 76.46 | 738,700 |
30 Jan 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 80.25 | 253,800 |
29 Jan 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 81.34 | 417,000 |
26 Jan 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 81.30 | 276,900 |
25 Jan 2024 | 82.42 | 82.59 | 80.86 | 81.23 | 81.23 | 314,800 |
24 Jan 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 81.78 | 308,900 |
23 Jan 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 83.77 | 317,100 |
22 Jan 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 84.75 | 517,900 |
19 Jan 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 83.96 | 326,400 |
18 Jan 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 83.50 | 343,400 |
17 Jan 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 82.60 | 290,900 |
16 Jan 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 82.70 | 175,900 |
12 Jan 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 83.00 | 195,500 |
11 Jan 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 82.83 | 277,100 |
10 Jan 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 83.67 | 321,400 |
09 Jan 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 83.23 | 373,700 |
08 Jan 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 85.18 | 379,100 |
05 Jan 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 81.43 | 258,100 |
04 Jan 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 81.81 | 349,200 |
03 Jan 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 81.71 | 412,000 |
02 Jan 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 85.14 | 253,400 |
29 Dec 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 85.51 | 268,600 |
28 Dec 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 86.91 | 179,100 |
27 Dec 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 86.85 | 185,200 |
26 Dec 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 86.72 | 215,500 |
22 Dec 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 88.00 | 276,600 |
21 Dec 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 85.50 | 587,700 |
20 Dec 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 86.19 | 374,300 |
19 Dec 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 87.81 | 383,000 |
18 Dec 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 88.37 | 289,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |