Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 106.00 | 106.78 | 105.26 | 105.51 | 105.51 | 188,802 |
03 May 2024 | 116.00 | 117.63 | 115.11 | 116.44 | 116.44 | 552,753 |
02 May 2024 | 104.13 | 107.43 | 103.84 | 106.02 | 106.02 | 698,681 |
01 May 2024 | 112.40 | 112.80 | 111.90 | 112.25 | 112.25 | 161,632 |
30 Apr 2024 | 114.80 | 114.91 | 114.25 | 114.91 | 114.91 | 76,140 |
29 Apr 2024 | 115.60 | 115.67 | 114.47 | 114.90 | 114.90 | 243,090 |
26 Apr 2024 | 112.46 | 113.88 | 112.26 | 113.81 | 113.81 | 370,736 |
24 Apr 2024 | 117.30 | 117.30 | 116.22 | 117.08 | 117.08 | 360,822 |
23 Apr 2024 | 111.20 | 112.35 | 111.20 | 112.35 | 112.35 | 165,001 |
22 Apr 2024 | 110.60 | 111.81 | 110.20 | 111.21 | 111.21 | 201,780 |
19 Apr 2024 | 112.49 | 112.49 | 109.14 | 110.07 | 110.07 | 240,201 |
18 Apr 2024 | 114.15 | 115.42 | 114.15 | 115.14 | 115.14 | 130,354 |
17 Apr 2024 | 113.72 | 115.15 | 113.72 | 114.60 | 114.60 | 190,434 |
16 Apr 2024 | 114.30 | 114.74 | 112.50 | 113.31 | 113.31 | 268,362 |
15 Apr 2024 | 119.00 | 119.81 | 118.61 | 119.79 | 119.79 | 249,478 |
12 Apr 2024 | 121.93 | 122.67 | 121.78 | 122.26 | 122.26 | 102,476 |
11 Apr 2024 | 119.34 | 121.15 | 119.34 | 121.10 | 121.10 | 74,603 |
10 Apr 2024 | 119.99 | 121.51 | 119.99 | 120.94 | 120.94 | 176,034 |
09 Apr 2024 | 118.10 | 118.65 | 117.92 | 118.54 | 118.54 | 80,224 |
08 Apr 2024 | 116.33 | 117.35 | 116.11 | 116.50 | 116.50 | 126,327 |
05 Apr 2024 | 113.56 | 114.79 | 113.29 | 114.24 | 114.24 | 302,651 |
04 Apr 2024 | 121.60 | 122.11 | 117.93 | 118.46 | 118.46 | 181,866 |
03 Apr 2024 | 121.83 | 121.88 | 120.12 | 120.32 | 120.32 | 172,221 |
02 Apr 2024 | 126.49 | 127.23 | 125.68 | 126.00 | 126.00 | 252,431 |
28 Mar 2024 | 128.17 | 129.00 | 127.70 | 129.00 | 129.00 | 161,045 |
27 Mar 2024 | 128.00 | 129.00 | 128.00 | 128.96 | 128.96 | 92,497 |
26 Mar 2024 | 126.25 | 126.80 | 125.80 | 126.55 | 126.55 | 71,281 |
25 Mar 2024 | 124.59 | 125.17 | 124.15 | 124.56 | 124.56 | 121,574 |
22 Mar 2024 | 127.15 | 128.44 | 127.15 | 128.14 | 128.14 | 182,247 |
21 Mar 2024 | 124.78 | 125.29 | 124.03 | 125.20 | 125.20 | 145,284 |
20 Mar 2024 | 122.01 | 122.10 | 120.98 | 121.78 | 121.78 | 97,522 |
19 Mar 2024 | 123.00 | 123.43 | 122.67 | 123.41 | 123.41 | 70,248 |
18 Mar 2024 | 122.60 | 123.41 | 122.20 | 123.41 | 123.41 | 76,578 |
15 Mar 2024 | 123.80 | 124.00 | 123.17 | 123.68 | 123.68 | 394,921 |
14 Mar 2024 | 129.25 | 130.30 | 129.25 | 130.00 | 130.00 | 449,640 |
13 Mar 2024 | 124.00 | 124.20 | 123.53 | 124.20 | 124.20 | 91,560 |
12 Mar 2024 | 122.65 | 124.88 | 122.47 | 124.88 | 124.88 | 145,113 |
11 Mar 2024 | 121.30 | 122.26 | 120.84 | 120.85 | 120.85 | 221,560 |
08 Mar 2024 | 117.05 | 117.09 | 116.39 | 116.58 | 116.58 | 139,554 |
07 Mar 2024 | 115.51 | 115.97 | 114.88 | 115.78 | 115.78 | 217,502 |
06 Mar 2024 | 114.90 | 115.50 | 114.25 | 115.16 | 115.16 | 155,729 |
05 Mar 2024 | 118.63 | 119.30 | 117.74 | 118.67 | 118.67 | 196,020 |
04 Mar 2024 | 121.80 | 122.21 | 121.00 | 122.21 | 122.21 | 377,494 |
01 Mar 2024 | 121.77 | 122.56 | 121.36 | 121.81 | 121.81 | 332,455 |
29 Feb 2024 | 120.74 | 121.61 | 119.50 | 120.65 | 120.65 | 223,125 |
28 Feb 2024 | 118.32 | 120.66 | 118.32 | 120.22 | 120.22 | 274,473 |
27 Feb 2024 | 114.00 | 114.10 | 113.05 | 113.84 | 113.84 | 478,523 |
26 Feb 2024 | 118.18 | 119.85 | 118.00 | 119.67 | 119.67 | 244,471 |
23 Feb 2024 | 116.20 | 119.34 | 116.00 | 117.94 | 117.94 | 553,549 |
22 Feb 2024 | 99.85 | 101.34 | 99.85 | 101.23 | 101.23 | 119,087 |
21 Feb 2024 | 100.49 | 100.73 | 99.95 | 100.03 | 100.03 | 87,725 |
20 Feb 2024 | 102.63 | 102.74 | 100.16 | 100.41 | 100.41 | 150,159 |
19 Feb 2024 | 101.34 | 104.63 | 101.08 | 103.13 | 103.13 | 215,502 |
16 Feb 2024 | 106.91 | 107.15 | 106.18 | 107.00 | 107.00 | 98,320 |
15 Feb 2024 | 103.90 | 104.99 | 103.69 | 104.87 | 104.87 | 126,840 |
14 Feb 2024 | 100.70 | 101.08 | 100.37 | 100.51 | 100.51 | 107,533 |
13 Feb 2024 | 105.00 | 106.27 | 104.77 | 106.01 | 106.01 | 151,535 |
12 Feb 2024 | 102.99 | 103.08 | 102.01 | 102.11 | 102.11 | 83,780 |
09 Feb 2024 | 105.27 | 105.99 | 105.19 | 105.19 | 105.19 | 226,604 |
08 Feb 2024 | 103.81 | 104.63 | 103.77 | 103.99 | 103.99 | 164,404 |
07 Feb 2024 | 102.60 | 103.66 | 102.60 | 103.57 | 103.57 | 111,413 |
06 Feb 2024 | 101.55 | 101.96 | 101.05 | 101.77 | 101.77 | 162,656 |
05 Feb 2024 | 103.30 | 104.20 | 103.26 | 103.97 | 103.97 | 337,530 |
02 Feb 2024 | 102.32 | 103.57 | 102.10 | 103.51 | 103.51 | 311,970 |
01 Feb 2024 | 99.76 | 100.81 | 99.10 | 100.50 | 100.50 | 127,744 |
31 Jan 2024 | 102.75 | 103.18 | 102.30 | 102.85 | 102.85 | 113,346 |
30 Jan 2024 | 104.05 | 104.66 | 103.98 | 104.40 | 104.40 | 146,368 |
29 Jan 2024 | 98.12 | 99.00 | 97.74 | 97.96 | 97.96 | 71,623 |
25 Jan 2024 | 95.55 | 95.74 | 94.66 | 95.74 | 95.74 | 166,190 |
24 Jan 2024 | 101.28 | 101.28 | 100.71 | 100.80 | 100.80 | 51,010 |
23 Jan 2024 | 101.32 | 102.02 | 100.70 | 101.01 | 101.01 | 119,450 |
22 Jan 2024 | 99.82 | 101.33 | 99.76 | 101.06 | 101.06 | 94,661 |
19 Jan 2024 | 98.46 | 98.71 | 97.90 | 98.02 | 98.02 | 79,767 |
18 Jan 2024 | 97.34 | 97.91 | 97.00 | 97.16 | 97.16 | 251,870 |
17 Jan 2024 | 99.23 | 99.37 | 98.55 | 98.90 | 98.90 | 211,761 |
16 Jan 2024 | 99.52 | 100.35 | 99.45 | 99.97 | 99.97 | 89,839 |
15 Jan 2024 | 99.65 | 100.30 | 99.19 | 99.96 | 99.96 | 28,911 |
12 Jan 2024 | 101.67 | 101.75 | 100.56 | 100.81 | 100.81 | 97,613 |
11 Jan 2024 | 102.63 | 102.77 | 101.73 | 102.74 | 102.74 | 197,878 |
10 Jan 2024 | 104.20 | 104.54 | 103.60 | 104.41 | 104.41 | 69,533 |
09 Jan 2024 | 103.31 | 103.80 | 103.00 | 103.17 | 103.17 | 105,193 |
08 Jan 2024 | 100.51 | 100.51 | 99.27 | 99.50 | 99.50 | 94,194 |
05 Jan 2024 | 101.67 | 102.54 | 101.67 | 101.82 | 101.82 | 85,537 |
04 Jan 2024 | 102.30 | 102.46 | 101.51 | 101.56 | 101.56 | 149,323 |
03 Jan 2024 | 106.70 | 107.00 | 105.69 | 106.11 | 106.11 | 193,434 |
02 Jan 2024 | 113.75 | 114.40 | 113.60 | 113.78 | 113.78 | 97,256 |
29 Dec 2023 | 116.04 | 116.94 | 115.89 | 116.70 | 116.70 | 76,105 |
28 Dec 2023 | 116.05 | 116.60 | 115.65 | 116.60 | 116.60 | 98,562 |
27 Dec 2023 | 114.77 | 115.53 | 114.50 | 114.80 | 114.80 | 64,909 |
22 Dec 2023 | 113.05 | 113.50 | 112.64 | 113.00 | 113.00 | 76,147 |
21 Dec 2023 | 113.95 | 113.95 | 112.72 | 112.72 | 112.72 | 188,412 |
20 Dec 2023 | 114.00 | 115.10 | 113.99 | 114.97 | 114.97 | 162,180 |
19 Dec 2023 | 110.20 | 111.10 | 110.00 | 111.07 | 111.07 | 167,719 |
18 Dec 2023 | 110.81 | 111.07 | 110.20 | 110.74 | 110.74 | 117,138 |
15 Dec 2023 | 111.16 | 112.00 | 110.80 | 110.80 | 110.80 | 426,198 |
14 Dec 2023 | 106.81 | 107.00 | 105.40 | 106.59 | 106.59 | 182,560 |
13 Dec 2023 | 105.87 | 106.80 | 105.56 | 106.80 | 106.80 | 107,412 |
12 Dec 2023 | 104.38 | 105.22 | 103.70 | 105.15 | 105.15 | 184,341 |
11 Dec 2023 | 104.01 | 105.21 | 104.01 | 104.39 | 104.39 | 158,901 |
08 Dec 2023 | 103.19 | 103.62 | 102.66 | 102.66 | 102.66 | 147,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |