Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 105.85 | 107.55 | 105.79 | 106.42 | 106.42 | 85,700 |
06 May 2024 | 104.58 | 106.40 | 104.58 | 105.99 | 105.99 | 140,400 |
03 May 2024 | 105.17 | 105.17 | 102.34 | 104.07 | 104.07 | 83,700 |
02 May 2024 | 102.94 | 104.05 | 100.94 | 103.39 | 103.39 | 148,500 |
01 May 2024 | 100.41 | 103.13 | 99.79 | 102.25 | 102.25 | 179,300 |
30 Apr 2024 | 101.70 | 102.92 | 100.53 | 101.01 | 101.01 | 283,900 |
29 Apr 2024 | 100.26 | 102.61 | 100.25 | 102.25 | 102.25 | 160,000 |
26 Apr 2024 | 100.00 | 101.15 | 99.05 | 100.28 | 100.28 | 127,200 |
25 Apr 2024 | 95.62 | 99.84 | 94.94 | 99.09 | 99.09 | 172,000 |
24 Apr 2024 | 95.70 | 96.84 | 95.01 | 95.67 | 95.67 | 114,700 |
23 Apr 2024 | 94.29 | 97.16 | 94.29 | 96.58 | 96.58 | 104,800 |
22 Apr 2024 | 93.79 | 94.73 | 93.58 | 94.19 | 94.19 | 100,100 |
19 Apr 2024 | 92.72 | 94.14 | 92.72 | 93.24 | 93.24 | 91,800 |
18 Apr 2024 | 93.84 | 95.00 | 92.75 | 93.18 | 93.18 | 108,800 |
17 Apr 2024 | 95.63 | 95.89 | 93.56 | 93.68 | 93.68 | 74,800 |
16 Apr 2024 | 94.20 | 95.62 | 93.58 | 94.92 | 94.92 | 77,400 |
15 Apr 2024 | 95.78 | 96.13 | 94.36 | 94.75 | 94.75 | 71,800 |
12 Apr 2024 | 96.35 | 96.35 | 94.92 | 95.59 | 95.59 | 72,900 |
11 Apr 2024 | 95.71 | 97.96 | 95.59 | 97.18 | 97.18 | 98,400 |
10 Apr 2024 | 95.96 | 96.15 | 94.65 | 95.68 | 95.68 | 137,800 |
09 Apr 2024 | 96.71 | 98.18 | 96.71 | 98.13 | 98.13 | 93,800 |
08 Apr 2024 | 96.34 | 97.26 | 96.21 | 96.28 | 96.28 | 63,600 |
05 Apr 2024 | 95.77 | 96.25 | 95.48 | 95.99 | 95.99 | 82,400 |
04 Apr 2024 | 97.54 | 97.75 | 95.09 | 95.59 | 95.59 | 122,000 |
03 Apr 2024 | 94.98 | 97.30 | 94.78 | 96.69 | 96.69 | 117,800 |
02 Apr 2024 | 94.86 | 95.82 | 94.32 | 95.73 | 95.73 | 185,300 |
01 Apr 2024 | 94.38 | 95.55 | 94.33 | 95.39 | 95.39 | 101,500 |
28 Mar 2024 | 93.58 | 94.91 | 92.97 | 94.82 | 94.82 | 180,700 |
27 Mar 2024 | 91.72 | 93.71 | 91.62 | 93.36 | 93.36 | 86,400 |
26 Mar 2024 | 92.29 | 92.30 | 90.87 | 90.94 | 90.94 | 82,800 |
25 Mar 2024 | 92.45 | 92.63 | 91.20 | 91.56 | 91.56 | 89,100 |
22 Mar 2024 | 92.70 | 92.71 | 91.28 | 91.96 | 91.96 | 105,100 |
21 Mar 2024 | 92.60 | 93.43 | 92.21 | 92.37 | 92.37 | 113,900 |
20 Mar 2024 | 90.50 | 92.37 | 90.24 | 92.01 | 92.01 | 136,300 |
19 Mar 2024 | 90.56 | 91.55 | 90.41 | 91.05 | 91.05 | 79,200 |
18 Mar 2024 | 92.09 | 92.88 | 90.18 | 90.62 | 90.62 | 124,700 |
15 Mar 2024 | 93.87 | 95.39 | 91.71 | 91.76 | 91.76 | 291,100 |
14 Mar 2024 | 93.45 | 94.81 | 92.44 | 94.71 | 94.71 | 167,800 |
13 Mar 2024 | 93.23 | 94.93 | 93.23 | 93.87 | 93.87 | 95,800 |
12 Mar 2024 | 93.39 | 93.41 | 92.26 | 93.14 | 93.14 | 101,900 |
11 Mar 2024 | 94.92 | 94.92 | 93.23 | 93.50 | 93.50 | 90,100 |
08 Mar 2024 | 96.55 | 96.77 | 95.33 | 95.42 | 95.42 | 112,000 |
07 Mar 2024 | 94.34 | 95.57 | 93.93 | 95.46 | 95.46 | 178,700 |
06 Mar 2024 | 94.03 | 94.57 | 93.59 | 94.00 | 94.00 | 85,300 |
05 Mar 2024 | 93.79 | 94.85 | 92.88 | 93.06 | 93.06 | 99,000 |
04 Mar 2024 | 95.20 | 95.22 | 93.95 | 94.26 | 94.26 | 77,500 |
01 Mar 2024 | 94.45 | 95.58 | 93.67 | 94.89 | 94.89 | 134,100 |
29 Feb 2024 | 94.04 | 94.90 | 93.28 | 94.40 | 94.40 | 272,800 |
28 Feb 2024 | 92.81 | 94.03 | 92.63 | 92.82 | 92.82 | 101,200 |
27 Feb 2024 | 94.80 | 95.20 | 93.58 | 93.69 | 93.69 | 94,700 |
26 Feb 2024 | 94.64 | 95.20 | 94.05 | 94.51 | 94.51 | 104,700 |
23 Feb 2024 | 94.44 | 95.63 | 93.57 | 95.29 | 95.29 | 109,400 |
22 Feb 2024 | 94.06 | 95.89 | 94.06 | 94.70 | 94.70 | 128,800 |
21 Feb 2024 | 93.73 | 94.10 | 92.90 | 94.07 | 94.07 | 113,800 |
20 Feb 2024 | 94.47 | 95.42 | 93.40 | 93.55 | 93.55 | 114,800 |
16 Feb 2024 | 96.78 | 96.78 | 94.95 | 95.43 | 95.43 | 101,200 |
15 Feb 2024 | 95.37 | 98.12 | 95.37 | 96.87 | 96.87 | 128,700 |
14 Feb 2024 | 94.16 | 95.37 | 93.08 | 95.10 | 95.10 | 181,200 |
13 Feb 2024 | 97.39 | 98.38 | 92.74 | 93.27 | 93.27 | 197,500 |
12 Feb 2024 | 97.88 | 100.34 | 97.88 | 99.89 | 99.89 | 132,300 |
09 Feb 2024 | 96.67 | 97.77 | 96.06 | 97.54 | 97.54 | 101,700 |
08 Feb 2024 | 94.00 | 96.77 | 93.89 | 96.49 | 96.49 | 112,500 |
07 Feb 2024 | 94.00 | 94.65 | 92.54 | 94.15 | 94.15 | 95,700 |
06 Feb 2024 | 94.10 | 95.76 | 94.10 | 94.31 | 94.31 | 80,500 |
05 Feb 2024 | 96.48 | 97.04 | 94.29 | 94.35 | 94.35 | 114,700 |
02 Feb 2024 | 96.47 | 98.93 | 96.47 | 97.52 | 97.52 | 129,400 |
01 Feb 2024 | 94.30 | 97.61 | 94.30 | 97.45 | 97.45 | 144,600 |
31 Jan 2024 | 95.67 | 96.94 | 93.91 | 94.72 | 94.72 | 204,600 |
30 Jan 2024 | 92.88 | 96.83 | 92.88 | 96.38 | 96.38 | 199,300 |
29 Jan 2024 | 92.51 | 92.98 | 90.53 | 92.84 | 92.84 | 130,000 |
26 Jan 2024 | 94.61 | 94.61 | 92.19 | 93.03 | 93.03 | 97,500 |
25 Jan 2024 | 96.79 | 97.51 | 93.57 | 94.46 | 94.46 | 200,900 |
24 Jan 2024 | 100.25 | 100.39 | 97.54 | 98.66 | 98.66 | 135,900 |
23 Jan 2024 | 100.79 | 101.18 | 99.43 | 99.50 | 99.50 | 97,100 |
22 Jan 2024 | 99.50 | 99.93 | 98.75 | 99.45 | 99.45 | 114,200 |
19 Jan 2024 | 97.70 | 98.53 | 96.70 | 98.35 | 98.35 | 76,500 |
18 Jan 2024 | 96.58 | 97.62 | 95.26 | 96.89 | 96.89 | 98,000 |
17 Jan 2024 | 96.51 | 99.08 | 94.57 | 96.18 | 96.18 | 178,100 |
16 Jan 2024 | 101.94 | 103.61 | 101.33 | 101.52 | 101.52 | 90,500 |
12 Jan 2024 | 105.24 | 105.24 | 102.72 | 102.93 | 102.93 | 65,800 |
11 Jan 2024 | 103.79 | 103.85 | 102.13 | 103.84 | 103.84 | 64,900 |
10 Jan 2024 | 103.92 | 104.13 | 102.44 | 104.03 | 104.03 | 105,600 |
09 Jan 2024 | 103.15 | 104.19 | 101.94 | 103.92 | 103.92 | 105,700 |
08 Jan 2024 | 104.81 | 105.95 | 104.81 | 105.79 | 105.79 | 79,900 |
05 Jan 2024 | 104.06 | 105.70 | 103.86 | 104.65 | 104.65 | 88,700 |
04 Jan 2024 | 106.41 | 106.41 | 104.86 | 104.95 | 104.95 | 106,500 |
03 Jan 2024 | 106.01 | 107.12 | 104.62 | 106.04 | 106.04 | 135,700 |
02 Jan 2024 | 106.36 | 108.36 | 100.37 | 106.35 | 106.35 | 80,000 |
29 Dec 2023 | 109.54 | 109.54 | 107.45 | 108.13 | 108.13 | 79,700 |
28 Dec 2023 | 107.45 | 109.55 | 107.45 | 109.55 | 109.55 | 77,600 |
27 Dec 2023 | 109.92 | 110.00 | 108.01 | 108.20 | 108.20 | 121,400 |
26 Dec 2023 | 109.50 | 109.99 | 108.95 | 109.47 | 109.47 | 48,900 |
22 Dec 2023 | 109.29 | 110.52 | 108.46 | 108.97 | 108.97 | 63,300 |
21 Dec 2023 | 110.54 | 110.54 | 106.72 | 108.28 | 108.28 | 123,200 |
20 Dec 2023 | 111.10 | 114.06 | 107.50 | 109.36 | 109.36 | 187,400 |
19 Dec 2023 | 109.78 | 112.20 | 108.92 | 111.10 | 111.10 | 98,500 |
18 Dec 2023 | 110.22 | 110.91 | 107.79 | 109.41 | 109.41 | 99,900 |
15 Dec 2023 | 109.53 | 111.97 | 108.77 | 109.35 | 109.35 | 606,300 |
14 Dec 2023 | 105.44 | 109.01 | 105.35 | 109.01 | 109.01 | 175,400 |
13 Dec 2023 | 102.08 | 104.40 | 101.59 | 104.07 | 104.07 | 114,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |