Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 95.42 | 96.70 | 95.34 | 95.85 | 95.85 | 254,000 |
25 Apr 2024 | 94.50 | 95.20 | 92.09 | 94.88 | 94.88 | 151,500 |
24 Apr 2024 | 95.36 | 96.93 | 94.53 | 95.87 | 95.87 | 180,300 |
23 Apr 2024 | 94.86 | 96.91 | 94.64 | 96.18 | 96.18 | 263,200 |
22 Apr 2024 | 93.79 | 94.31 | 92.59 | 93.92 | 93.92 | 172,000 |
19 Apr 2024 | 93.20 | 96.00 | 92.15 | 93.38 | 93.38 | 295,700 |
18 Apr 2024 | 93.94 | 96.25 | 92.77 | 93.43 | 93.43 | 312,100 |
17 Apr 2024 | 96.26 | 96.26 | 92.46 | 92.62 | 92.62 | 328,900 |
16 Apr 2024 | 95.50 | 96.06 | 93.14 | 95.13 | 95.13 | 316,200 |
15 Apr 2024 | 98.62 | 99.34 | 96.08 | 96.56 | 96.56 | 244,600 |
12 Apr 2024 | 99.39 | 100.44 | 97.67 | 98.36 | 98.36 | 180,800 |
11 Apr 2024 | 98.91 | 100.45 | 98.65 | 99.47 | 99.47 | 269,500 |
10 Apr 2024 | 98.27 | 98.35 | 96.68 | 97.62 | 97.62 | 237,300 |
09 Apr 2024 | 101.95 | 102.70 | 100.74 | 102.05 | 102.05 | 195,600 |
08 Apr 2024 | 99.17 | 102.46 | 98.37 | 100.60 | 100.60 | 322,100 |
05 Apr 2024 | 101.60 | 102.16 | 98.37 | 98.80 | 98.80 | 288,800 |
04 Apr 2024 | 109.67 | 110.29 | 99.54 | 100.99 | 100.99 | 340,400 |
03 Apr 2024 | 103.92 | 108.25 | 103.84 | 107.07 | 107.07 | 145,200 |
02 Apr 2024 | 110.08 | 110.08 | 105.05 | 105.36 | 105.36 | 339,100 |
01 Apr 2024 | 117.31 | 117.31 | 113.54 | 114.44 | 114.44 | 125,000 |
28 Mar 2024 | 114.28 | 118.25 | 114.28 | 116.37 | 116.37 | 216,600 |
27 Mar 2024 | 112.50 | 114.25 | 112.50 | 114.20 | 114.20 | 191,100 |
26 Mar 2024 | 113.49 | 114.46 | 112.46 | 112.66 | 112.66 | 131,200 |
25 Mar 2024 | 114.26 | 114.84 | 112.39 | 112.39 | 112.39 | 115,200 |
22 Mar 2024 | 112.59 | 114.37 | 111.82 | 113.85 | 113.85 | 172,100 |
21 Mar 2024 | 114.49 | 115.82 | 112.56 | 112.71 | 112.71 | 180,100 |
20 Mar 2024 | 109.70 | 114.55 | 109.63 | 113.78 | 113.78 | 217,200 |
19 Mar 2024 | 106.27 | 109.91 | 106.27 | 109.70 | 109.70 | 171,400 |
18 Mar 2024 | 108.35 | 108.95 | 105.60 | 106.69 | 106.69 | 170,600 |
15 Mar 2024 | 107.88 | 109.15 | 106.57 | 106.99 | 106.99 | 405,300 |
14 Mar 2024 | 112.01 | 113.03 | 106.92 | 108.32 | 108.32 | 198,000 |
13 Mar 2024 | 111.90 | 114.29 | 111.90 | 112.84 | 112.84 | 128,900 |
12 Mar 2024 | 113.90 | 114.11 | 111.65 | 112.66 | 112.66 | 98,500 |
11 Mar 2024 | 111.60 | 113.20 | 110.40 | 112.98 | 112.98 | 307,500 |
08 Mar 2024 | 115.81 | 116.22 | 111.78 | 111.94 | 111.94 | 180,500 |
07 Mar 2024 | 113.25 | 115.48 | 113.01 | 113.75 | 113.75 | 186,400 |
06 Mar 2024 | 111.29 | 113.01 | 109.50 | 111.51 | 111.51 | 136,200 |
05 Mar 2024 | 110.79 | 113.39 | 108.76 | 109.22 | 109.22 | 163,300 |
04 Mar 2024 | 115.59 | 116.08 | 111.52 | 111.95 | 111.95 | 147,200 |
01 Mar 2024 | 114.94 | 116.38 | 112.75 | 115.00 | 115.00 | 169,800 |
29 Feb 2024 | 112.65 | 116.93 | 111.99 | 114.09 | 114.09 | 374,500 |
28 Feb 2024 | 109.79 | 112.02 | 109.00 | 110.87 | 110.87 | 162,100 |
27 Feb 2024 | 113.76 | 113.83 | 110.33 | 111.27 | 111.27 | 123,700 |
26 Feb 2024 | 113.01 | 114.06 | 112.79 | 112.87 | 112.87 | 203,900 |
23 Feb 2024 | 114.22 | 116.12 | 113.34 | 113.40 | 113.40 | 141,300 |
22 Feb 2024 | 115.50 | 116.43 | 112.31 | 113.37 | 113.37 | 263,200 |
21 Feb 2024 | 114.87 | 118.38 | 113.26 | 114.57 | 114.57 | 418,000 |
20 Feb 2024 | 115.09 | 118.18 | 114.33 | 116.34 | 116.34 | 455,300 |
16 Feb 2024 | 129.06 | 129.92 | 126.67 | 126.94 | 126.94 | 191,300 |
15 Feb 2024 | 128.78 | 130.75 | 128.10 | 130.60 | 130.60 | 220,600 |
14 Feb 2024 | 125.12 | 128.31 | 123.72 | 127.65 | 127.65 | 245,500 |
13 Feb 2024 | 122.44 | 123.25 | 119.09 | 122.50 | 122.50 | 282,700 |
12 Feb 2024 | 122.05 | 129.99 | 120.79 | 128.73 | 128.73 | 270,700 |
09 Feb 2024 | 119.58 | 121.16 | 117.99 | 120.79 | 120.79 | 97,500 |
08 Feb 2024 | 116.88 | 119.13 | 115.80 | 118.96 | 118.96 | 148,400 |
07 Feb 2024 | 116.18 | 118.39 | 116.02 | 116.47 | 116.47 | 121,300 |
06 Feb 2024 | 118.00 | 119.96 | 113.10 | 115.76 | 115.76 | 258,100 |
05 Feb 2024 | 117.58 | 119.55 | 116.32 | 118.51 | 118.51 | 106,700 |
02 Feb 2024 | 118.64 | 122.08 | 117.22 | 120.24 | 120.24 | 108,100 |
01 Feb 2024 | 119.44 | 122.04 | 117.46 | 121.90 | 121.90 | 167,000 |
31 Jan 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 118.01 | 183,300 |
30 Jan 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 120.40 | 104,400 |
29 Jan 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 120.01 | 106,400 |
26 Jan 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 117.14 | 92,400 |
25 Jan 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 117.69 | 121,500 |
24 Jan 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 115.82 | 143,900 |
23 Jan 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 117.80 | 235,800 |
22 Jan 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 126.47 | 174,700 |
19 Jan 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 124.70 | 95,100 |
18 Jan 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 124.21 | 270,200 |
17 Jan 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 120.95 | 135,800 |
16 Jan 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 121.53 | 124,600 |
12 Jan 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 124.17 | 96,800 |
11 Jan 2024 | 127.49 | 128.34 | 124.34 | 125.96 | 125.96 | 145,000 |
10 Jan 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 128.65 | 157,700 |
09 Jan 2024 | 125.35 | 127.80 | 125.18 | 125.64 | 125.64 | 166,200 |
08 Jan 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 127.81 | 158,100 |
05 Jan 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 125.43 | 165,800 |
04 Jan 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 125.43 | 100,600 |
03 Jan 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 125.72 | 150,700 |
02 Jan 2024 | 131.12 | 132.23 | 129.20 | 131.12 | 131.12 | 142,700 |
29 Dec 2023 | 133.97 | 135.24 | 133.03 | 133.16 | 133.16 | 107,000 |
28 Dec 2023 | 134.92 | 136.36 | 134.77 | 135.00 | 135.00 | 81,400 |
27 Dec 2023 | 134.46 | 136.89 | 134.42 | 135.66 | 135.66 | 117,300 |
26 Dec 2023 | 133.27 | 135.37 | 132.47 | 134.50 | 134.50 | 96,500 |
22 Dec 2023 | 134.01 | 134.01 | 131.97 | 132.16 | 132.16 | 132,400 |
21 Dec 2023 | 132.02 | 133.02 | 130.49 | 132.74 | 132.74 | 165,600 |
20 Dec 2023 | 128.81 | 132.98 | 128.26 | 129.28 | 129.28 | 216,600 |
19 Dec 2023 | 126.83 | 129.91 | 125.41 | 128.55 | 128.55 | 145,300 |
18 Dec 2023 | 127.07 | 127.13 | 124.00 | 125.95 | 125.95 | 165,700 |
15 Dec 2023 | 132.90 | 133.22 | 126.43 | 127.00 | 127.00 | 515,000 |
14 Dec 2023 | 126.56 | 134.29 | 126.56 | 133.09 | 133.09 | 371,300 |
13 Dec 2023 | 114.46 | 124.40 | 111.46 | 124.21 | 124.21 | 1,086,400 |
12 Dec 2023 | 118.23 | 118.50 | 113.93 | 113.99 | 113.99 | 220,600 |
11 Dec 2023 | 119.62 | 120.89 | 117.11 | 117.93 | 117.93 | 174,900 |
08 Dec 2023 | 120.04 | 121.43 | 119.60 | 119.97 | 119.97 | 360,900 |
07 Dec 2023 | 121.34 | 121.34 | 118.50 | 119.50 | 119.50 | 408,300 |
06 Dec 2023 | 122.44 | 125.63 | 120.43 | 120.64 | 120.64 | 239,000 |
05 Dec 2023 | 122.66 | 122.66 | 120.05 | 120.50 | 120.50 | 103,800 |
04 Dec 2023 | 120.61 | 124.01 | 120.61 | 122.73 | 122.73 | 174,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |