Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 100.70 | 104.05 | 100.10 | 101.90 | 101.90 | 2,660,852 |
21 May 2024 | 101.10 | 103.00 | 99.85 | 100.50 | 100.50 | 1,412,004 |
17 May 2024 | 96.15 | 97.00 | 95.50 | 96.60 | 96.60 | 904,419 |
16 May 2024 | 97.00 | 97.75 | 95.55 | 96.05 | 96.05 | 337,619 |
15 May 2024 | 96.80 | 98.25 | 95.50 | 97.25 | 97.25 | 969,905 |
14 May 2024 | 93.10 | 96.60 | 93.10 | 96.35 | 96.35 | 484,769 |
13 May 2024 | 93.00 | 93.50 | 90.25 | 92.80 | 92.80 | 607,675 |
10 May 2024 | 94.00 | 94.25 | 90.55 | 93.55 | 93.55 | 866,469 |
09 May 2024 | 97.00 | 97.35 | 92.55 | 93.20 | 93.20 | 556,480 |
08 May 2024 | 96.00 | 97.80 | 95.45 | 96.55 | 96.55 | 788,219 |
07 May 2024 | 98.55 | 99.30 | 95.25 | 96.60 | 96.60 | 1,286,779 |
06 May 2024 | 101.05 | 102.65 | 97.35 | 97.95 | 97.95 | 5,367,538 |
03 May 2024 | 104.15 | 106.30 | 99.15 | 100.60 | 100.60 | 4,133,817 |
02 May 2024 | 101.70 | 104.45 | 100.05 | 103.60 | 103.60 | 1,474,215 |
30 Apr 2024 | 98.45 | 103.80 | 98.14 | 100.41 | 100.41 | 4,303,414 |
29 Apr 2024 | 96.49 | 99.00 | 95.65 | 97.98 | 97.98 | 1,545,389 |
26 Apr 2024 | 97.09 | 97.59 | 95.62 | 95.84 | 95.84 | 437,088 |
25 Apr 2024 | 96.26 | 98.19 | 95.81 | 97.06 | 97.06 | 1,004,526 |
24 Apr 2024 | 96.90 | 97.84 | 96.11 | 96.33 | 96.33 | 1,872,975 |
23 Apr 2024 | 95.25 | 98.67 | 95.25 | 96.31 | 96.31 | 1,753,847 |
22 Apr 2024 | 93.31 | 96.49 | 92.05 | 95.09 | 95.09 | 582,112 |
19 Apr 2024 | 90.95 | 92.97 | 89.55 | 91.78 | 91.78 | 1,321,059 |
18 Apr 2024 | 94.55 | 95.55 | 91.73 | 92.35 | 92.35 | 530,887 |
16 Apr 2024 | 93.25 | 96.06 | 93.10 | 93.89 | 93.89 | 840,905 |
15 Apr 2024 | 93.51 | 97.00 | 92.54 | 94.58 | 94.58 | 2,341,510 |
12 Apr 2024 | 96.55 | 101.20 | 96.55 | 99.03 | 99.03 | 3,054,188 |
10 Apr 2024 | 97.63 | 97.63 | 95.35 | 96.53 | 96.53 | 452,137 |
09 Apr 2024 | 97.77 | 98.00 | 95.69 | 96.91 | 96.91 | 1,249,603 |
08 Apr 2024 | 99.06 | 100.60 | 96.65 | 97.00 | 97.00 | 661,998 |
05 Apr 2024 | 97.75 | 99.50 | 96.78 | 99.03 | 99.03 | 1,018,324 |
04 Apr 2024 | 99.13 | 101.00 | 96.71 | 97.46 | 97.46 | 761,178 |
03 Apr 2024 | 98.50 | 100.32 | 97.10 | 98.43 | 98.43 | 1,462,405 |
02 Apr 2024 | 98.75 | 100.39 | 96.82 | 99.06 | 99.06 | 782,311 |
01 Apr 2024 | 92.18 | 99.25 | 92.18 | 98.51 | 98.51 | 1,849,036 |
28 Mar 2024 | 93.15 | 94.35 | 91.40 | 91.90 | 91.90 | 654,630 |
27 Mar 2024 | 90.85 | 94.20 | 90.70 | 92.90 | 92.90 | 1,762,507 |
26 Mar 2024 | 92.30 | 92.95 | 90.30 | 90.60 | 90.60 | 783,305 |
22 Mar 2024 | 89.20 | 93.20 | 89.00 | 92.05 | 92.05 | 1,481,373 |
21 Mar 2024 | 88.90 | 90.85 | 88.80 | 89.10 | 89.10 | 1,254,902 |
20 Mar 2024 | 88.05 | 89.50 | 85.30 | 87.45 | 87.45 | 1,060,679 |
19 Mar 2024 | 89.65 | 92.70 | 86.45 | 87.40 | 87.40 | 921,264 |
18 Mar 2024 | 89.90 | 92.30 | 88.30 | 90.05 | 90.05 | 1,407,707 |
15 Mar 2024 | 90.15 | 93.00 | 87.30 | 90.05 | 90.05 | 1,845,830 |
14 Mar 2024 | 82.10 | 91.45 | 82.10 | 90.65 | 90.65 | 3,813,680 |
13 Mar 2024 | 93.10 | 94.40 | 81.25 | 83.75 | 83.75 | 4,513,954 |
12 Mar 2024 | 95.85 | 97.00 | 91.85 | 92.70 | 92.70 | 3,125,439 |
11 Mar 2024 | 102.55 | 102.85 | 95.10 | 95.80 | 95.80 | 1,355,300 |
07 Mar 2024 | 103.75 | 105.05 | 102.10 | 102.50 | 102.50 | 1,257,530 |
06 Mar 2024 | 107.75 | 107.75 | 102.35 | 103.60 | 103.60 | 2,467,310 |
05 Mar 2024 | 110.00 | 112.00 | 107.25 | 108.15 | 108.15 | 1,962,174 |
04 Mar 2024 | 108.75 | 112.20 | 106.40 | 110.60 | 110.60 | 1,281,686 |
01 Mar 2024 | 108.10 | 112.20 | 107.45 | 108.45 | 108.45 | 1,793,426 |
29 Feb 2024 | 104.85 | 107.65 | 102.20 | 107.25 | 107.25 | 2,485,516 |
28 Feb 2024 | 112.95 | 113.60 | 104.05 | 104.75 | 104.75 | 3,501,545 |
27 Feb 2024 | 116.00 | 117.75 | 111.95 | 112.90 | 112.90 | 2,970,849 |
26 Feb 2024 | 112.15 | 117.25 | 110.05 | 114.80 | 114.80 | 1,712,620 |
23 Feb 2024 | 114.70 | 116.70 | 111.15 | 112.20 | 112.20 | 2,898,827 |
22 Feb 2024 | 112.95 | 116.40 | 109.45 | 115.15 | 115.15 | 5,449,877 |
21 Feb 2024 | 110.40 | 115.70 | 108.50 | 112.30 | 112.30 | 7,272,937 |
20 Feb 2024 | 107.80 | 113.25 | 107.40 | 110.75 | 110.75 | 6,089,877 |
19 Feb 2024 | 101.00 | 110.70 | 99.60 | 107.55 | 107.55 | 5,931,740 |
16 Feb 2024 | 102.30 | 103.05 | 99.15 | 100.45 | 100.45 | 724,116 |
15 Feb 2024 | 99.70 | 102.50 | 99.40 | 101.60 | 101.60 | 914,922 |
14 Feb 2024 | 95.00 | 100.70 | 94.15 | 99.50 | 99.50 | 1,504,725 |
13 Feb 2024 | 94.70 | 97.35 | 89.90 | 96.70 | 96.70 | 2,799,452 |
12 Feb 2024 | 102.50 | 102.70 | 92.80 | 94.25 | 94.25 | 3,661,976 |
09 Feb 2024 | 107.50 | 107.50 | 98.75 | 102.10 | 102.10 | 3,762,288 |
08 Feb 2024 | 107.00 | 112.45 | 105.00 | 107.05 | 107.05 | 7,197,075 |
07 Feb 2024 | 104.50 | 107.45 | 101.20 | 106.10 | 106.10 | 7,852,240 |
06 Feb 2024 | 98.95 | 104.20 | 98.10 | 103.50 | 103.50 | 3,682,428 |
05 Feb 2024 | 97.35 | 103.45 | 97.25 | 98.25 | 98.25 | 1,451,472 |
02 Feb 2024 | 99.50 | 101.80 | 96.00 | 96.70 | 96.70 | 1,913,541 |
01 Feb 2024 | 103.95 | 105.30 | 99.05 | 103.30 | 103.30 | 782,633 |
31 Jan 2024 | 101.37 | 104.50 | 100.88 | 103.01 | 103.01 | 1,922,642 |
30 Jan 2024 | 104.00 | 105.00 | 100.00 | 101.06 | 101.06 | 2,194,143 |
29 Jan 2024 | 107.08 | 108.00 | 101.70 | 103.34 | 103.34 | 3,579,421 |
25 Jan 2024 | 106.50 | 108.80 | 103.85 | 105.76 | 105.76 | 6,427,875 |
24 Jan 2024 | 94.42 | 107.20 | 93.00 | 105.65 | 105.65 | 9,385,460 |
23 Jan 2024 | 101.40 | 103.90 | 92.64 | 93.65 | 93.65 | 3,875,878 |
19 Jan 2024 | 85.21 | 90.90 | 83.77 | 88.31 | 88.31 | 1,409,408 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 84.98 | 86.68 | 83.15 | 83.96 | 83.96 | 1,368,062 |
16 Jan 2024 | 88.79 | 89.89 | 84.40 | 86.17 | 86.17 | 1,027,137 |
15 Jan 2024 | 87.80 | 89.54 | 85.89 | 88.35 | 88.35 | 1,151,261 |
12 Jan 2024 | 89.81 | 90.63 | 87.10 | 87.68 | 87.68 | 1,336,349 |
11 Jan 2024 | 89.50 | 91.45 | 88.70 | 89.29 | 89.29 | 1,886,306 |
10 Jan 2024 | 90.61 | 90.75 | 88.10 | 89.05 | 89.05 | 2,100,536 |
09 Jan 2024 | 92.10 | 93.00 | 89.94 | 90.74 | 90.74 | 1,531,803 |
08 Jan 2024 | 92.36 | 93.90 | 90.70 | 91.74 | 91.74 | 1,327,799 |
05 Jan 2024 | 91.98 | 92.96 | 89.48 | 91.91 | 91.91 | 3,780,558 |
04 Jan 2024 | 88.90 | 94.68 | 87.95 | 91.37 | 91.37 | 9,768,652 |
03 Jan 2024 | 84.91 | 90.40 | 83.55 | 88.05 | 88.05 | 1,855,196 |
02 Jan 2024 | 85.14 | 86.25 | 82.57 | 85.14 | 85.14 | 2,437,850 |
01 Jan 2024 | 86.00 | 88.59 | 84.12 | 84.61 | 84.61 | 3,959,936 |
29 Dec 2023 | 82.95 | 84.79 | 81.67 | 84.16 | 84.16 | 1,996,084 |
28 Dec 2023 | 84.50 | 84.60 | 81.50 | 82.91 | 82.91 | 3,400,218 |
27 Dec 2023 | 86.49 | 87.30 | 83.26 | 84.10 | 84.10 | 4,411,108 |
26 Dec 2023 | 82.99 | 86.76 | 82.66 | 85.82 | 85.82 | 6,728,933 |
22 Dec 2023 | 77.72 | 83.50 | 77.15 | 82.01 | 82.01 | 4,887,747 |
21 Dec 2023 | 74.00 | 77.65 | 72.62 | 77.27 | 77.27 | 2,791,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |