Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 111.99 | 113.48 | 109.90 | 110.27 | 110.27 | 374,075 |
09 May 2024 | 109.51 | 112.57 | 108.61 | 111.30 | 111.30 | 314,725 |
08 May 2024 | 113.00 | 113.50 | 107.00 | 108.43 | 108.43 | 749,248 |
07 May 2024 | 115.98 | 116.00 | 111.90 | 112.29 | 112.29 | 420,788 |
06 May 2024 | 113.00 | 116.50 | 113.00 | 115.11 | 115.11 | 485,744 |
03 May 2024 | 110.97 | 113.50 | 110.07 | 112.63 | 112.63 | 195,247 |
02 May 2024 | 107.51 | 112.47 | 107.51 | 110.06 | 110.06 | 244,863 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 112.00 | 113.99 | 107.71 | 109.43 | 109.43 | 427,580 |
29 Apr 2024 | 116.00 | 117.74 | 112.00 | 112.55 | 112.55 | 797,199 |
26 Apr 2024 | 122.14 | 124.50 | 119.05 | 120.05 | 120.05 | 403,228 |
25 Apr 2024 | 126.44 | 127.00 | 119.00 | 122.14 | 122.14 | 1,033,981 |
24 Apr 2024 | 120.00 | 125.44 | 120.00 | 124.55 | 124.55 | 1,547,772 |
23 Apr 2024 | 109.06 | 117.86 | 109.06 | 117.86 | 117.86 | 1,499,455 |
22 Apr 2024 | 110.00 | 111.40 | 108.50 | 109.64 | 109.64 | 588,644 |
19 Apr 2024 | 108.88 | 114.70 | 106.70 | 109.61 | 109.61 | 1,425,955 |
18 Apr 2024 | 106.00 | 109.00 | 105.90 | 107.25 | 107.25 | 402,237 |
17 Apr 2024 | 107.15 | 107.50 | 105.50 | 105.84 | 105.84 | 127,447 |
16 Apr 2024 | 108.50 | 109.39 | 106.50 | 106.88 | 106.88 | 338,551 |
15 Apr 2024 | 110.00 | 110.00 | 107.82 | 108.07 | 108.07 | 220,112 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 109.75 | 111.99 | 109.50 | 110.08 | 110.08 | 464,574 |
08 Apr 2024 | 109.50 | 110.00 | 108.00 | 109.74 | 109.74 | 183,234 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 109.00 | 109.74 | 107.00 | 108.20 | 108.20 | 198,068 |
03 Apr 2024 | 105.56 | 109.50 | 105.56 | 107.24 | 107.24 | 256,281 |
02 Apr 2024 | 106.50 | 107.00 | 105.11 | 105.44 | 105.44 | 117,121 |
01 Apr 2024 | 107.55 | 108.44 | 106.01 | 106.38 | 106.38 | 186,963 |
28 Mar 2024 | 104.10 | 106.00 | 103.00 | 105.71 | 105.71 | 322,960 |
27 Mar 2024 | 103.50 | 104.10 | 102.75 | 103.51 | 103.51 | 233,178 |
26 Mar 2024 | 102.00 | 104.00 | 100.50 | 103.14 | 103.14 | 208,984 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 103.25 | 104.00 | 101.35 | 101.82 | 101.82 | 223,555 |
21 Mar 2024 | 104.99 | 109.35 | 102.50 | 103.06 | 103.06 | 1,146,130 |
20 Mar 2024 | 99.49 | 104.90 | 99.49 | 103.79 | 103.79 | 1,466,661 |
19 Mar 2024 | 99.02 | 99.82 | 98.05 | 99.06 | 99.06 | 183,771 |
18 Mar 2024 | 99.60 | 100.00 | 99.01 | 99.36 | 99.36 | 146,968 |
15 Mar 2024 | 101.77 | 102.00 | 99.50 | 99.87 | 99.87 | 203,563 |
14 Mar 2024 | 98.56 | 101.00 | 98.56 | 100.09 | 100.09 | 402,981 |
13 Mar 2024 | 100.40 | 101.20 | 98.56 | 99.01 | 99.01 | 296,827 |
12 Mar 2024 | 102.55 | 103.30 | 100.02 | 100.49 | 100.49 | 383,342 |
11 Mar 2024 | 100.49 | 104.94 | 99.22 | 102.55 | 102.55 | 1,083,892 |
08 Mar 2024 | 100.00 | 100.45 | 99.05 | 99.82 | 99.82 | 324,911 |
07 Mar 2024 | 100.49 | 100.92 | 99.00 | 100.05 | 100.05 | 178,778 |
06 Mar 2024 | 101.06 | 101.99 | 99.50 | 100.17 | 100.17 | 222,369 |
05 Mar 2024 | 100.13 | 102.48 | 100.00 | 100.84 | 100.84 | 544,460 |
04 Mar 2024 | 102.05 | 102.50 | 99.55 | 100.33 | 100.33 | 410,602 |
01 Mar 2024 | 99.35 | 102.80 | 99.20 | 101.68 | 101.68 | 465,656 |
29 Feb 2024 | 99.99 | 101.99 | 99.00 | 99.33 | 99.33 | 927,777 |
28 Feb 2024 | 100.84 | 101.50 | 98.00 | 99.19 | 99.19 | 848,690 |
27 Feb 2024 | 105.03 | 106.00 | 99.70 | 100.74 | 100.74 | 1,077,797 |
26 Feb 2024 | 98.00 | 102.31 | 98.00 | 102.31 | 102.31 | 925,642 |
23 Feb 2024 | 92.10 | 97.10 | 92.00 | 95.17 | 95.17 | 430,734 |
22 Feb 2024 | 91.10 | 94.21 | 90.50 | 92.77 | 92.77 | 277,200 |
21 Feb 2024 | 90.06 | 91.84 | 89.75 | 90.38 | 90.38 | 117,610 |
20 Feb 2024 | 89.00 | 91.00 | 88.10 | 88.42 | 88.42 | 66,593 |
16 Feb 2024 | 91.44 | 91.44 | 87.00 | 87.89 | 87.89 | 159,850 |
15 Feb 2024 | 92.75 | 93.34 | 89.80 | 89.96 | 89.96 | 71,512 |
14 Feb 2024 | 91.99 | 94.90 | 91.99 | 93.22 | 93.22 | 216,810 |
13 Feb 2024 | 89.72 | 91.10 | 88.13 | 90.57 | 90.57 | 79,129 |
12 Feb 2024 | 89.25 | 91.54 | 89.00 | 89.72 | 89.72 | 184,383 |
09 Feb 2024 | 93.20 | 93.20 | 88.50 | 90.79 | 90.79 | 172,692 |
08 Feb 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
07 Feb 2024 | 94.50 | 94.60 | 93.00 | 93.05 | 93.05 | 55,973 |
06 Feb 2024 | 94.15 | 95.75 | 92.39 | 93.62 | 93.62 | 108,580 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 93.00 | 94.40 | 92.00 | 92.83 | 92.83 | 49,514 |
01 Feb 2024 | 92.97 | 93.85 | 92.01 | 93.22 | 93.22 | 58,992 |
31 Jan 2024 | 92.51 | 97.51 | 92.11 | 92.33 | 92.33 | 63,166 |
30 Jan 2024 | 95.80 | 95.88 | 90.51 | 91.80 | 91.80 | 74,041 |
29 Jan 2024 | 96.11 | 96.11 | 94.00 | 94.56 | 94.56 | 193,296 |
26 Jan 2024 | 96.96 | 97.00 | 95.25 | 96.16 | 96.16 | 200,729 |
25 Jan 2024 | 97.47 | 97.95 | 95.06 | 96.25 | 96.25 | 280,215 |
24 Jan 2024 | 98.00 | 98.80 | 96.50 | 96.74 | 96.74 | 132,542 |
23 Jan 2024 | 97.40 | 98.00 | 96.81 | 96.96 | 96.96 | 197,824 |
22 Jan 2024 | 98.90 | 98.90 | 97.10 | 97.84 | 97.84 | 75,604 |
19 Jan 2024 | 94.51 | 101.48 | 94.51 | 98.28 | 98.28 | 486,470 |
18 Jan 2024 | 95.50 | 95.50 | 92.01 | 94.46 | 94.46 | 167,120 |
17 Jan 2024 | 98.50 | 98.99 | 95.00 | 95.74 | 95.74 | 81,610 |
16 Jan 2024 | 99.00 | 99.01 | 96.86 | 97.57 | 97.57 | 101,509 |
12 Jan 2024 | 101.50 | 102.60 | 98.30 | 99.41 | 99.41 | 325,166 |
11 Jan 2024 | 100.90 | 101.00 | 99.30 | 100.45 | 100.45 | 89,366 |
10 Jan 2024 | 101.56 | 102.00 | 99.50 | 100.10 | 100.10 | 129,980 |
09 Jan 2024 | 101.00 | 104.00 | 100.30 | 101.06 | 101.06 | 352,531 |
08 Jan 2024 | 100.00 | 102.00 | 99.50 | 100.03 | 100.03 | 369,999 |
05 Jan 2024 | 100.12 | 101.49 | 98.90 | 99.11 | 99.11 | 235,410 |
04 Jan 2024 | 101.10 | 101.98 | 100.00 | 100.48 | 100.48 | 91,113 |
03 Jan 2024 | 102.12 | 104.00 | 101.00 | 101.59 | 101.59 | 186,544 |
02 Jan 2024 | 104.88 | 104.88 | 101.25 | 102.25 | 102.25 | 105,032 |
29 Dec 2023 | 97.10 | 101.10 | 96.61 | 99.72 | 99.72 | 407,098 |
28 Dec 2023 | 97.00 | 101.60 | 97.00 | 99.04 | 99.04 | 477,856 |
27 Dec 2023 | 94.00 | 97.00 | 91.26 | 96.75 | 96.75 | 306,628 |
26 Dec 2023 | 96.15 | 99.50 | 91.51 | 92.67 | 92.67 | 432,304 |
22 Dec 2023 | 102.88 | 102.88 | 98.15 | 98.79 | 98.79 | 154,402 |
21 Dec 2023 | 101.16 | 102.80 | 98.02 | 102.28 | 102.28 | 249,004 |
20 Dec 2023 | 99.40 | 102.60 | 93.00 | 101.14 | 101.14 | 786,486 |
19 Dec 2023 | 101.30 | 102.01 | 97.25 | 98.46 | 98.46 | 933,766 |
18 Dec 2023 | 108.48 | 109.44 | 100.00 | 102.53 | 102.53 | 608,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |