Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 107.61 | 110.55 | 103.44 | 105.32 | 105.32 | 263,127 |
02 May 2024 | 102.15 | 111.01 | 101.67 | 106.64 | 106.64 | 1,294,953 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.49 | 98.75 | 95.60 | 96.67 | 96.67 | 259,263 |
29 Apr 2024 | 95.23 | 98.74 | 93.01 | 97.80 | 97.80 | 219,737 |
26 Apr 2024 | 93.90 | 96.74 | 92.30 | 92.79 | 92.79 | 166,852 |
25 Apr 2024 | 94.93 | 96.48 | 92.25 | 93.24 | 93.24 | 137,623 |
24 Apr 2024 | 85.85 | 95.99 | 85.26 | 94.62 | 94.62 | 583,146 |
23 Apr 2024 | 83.59 | 86.76 | 83.01 | 84.90 | 84.90 | 128,697 |
22 Apr 2024 | 80.76 | 83.55 | 79.91 | 82.99 | 82.99 | 64,668 |
19 Apr 2024 | 77.40 | 80.44 | 77.10 | 79.18 | 79.18 | 25,328 |
18 Apr 2024 | 80.69 | 82.35 | 78.75 | 78.94 | 78.94 | 48,520 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 79.79 | 81.21 | 79.00 | 79.99 | 79.99 | 35,930 |
15 Apr 2024 | 78.11 | 81.45 | 78.11 | 79.77 | 79.77 | 64,728 |
12 Apr 2024 | 84.19 | 85.41 | 81.45 | 81.98 | 81.98 | 127,655 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 84.65 | 86.00 | 83.04 | 83.95 | 83.95 | 77,695 |
09 Apr 2024 | 84.65 | 85.77 | 81.45 | 84.52 | 84.52 | 147,262 |
08 Apr 2024 | 78.32 | 83.95 | 76.35 | 83.17 | 83.17 | 266,799 |
05 Apr 2024 | 79.00 | 79.60 | 78.00 | 78.42 | 78.42 | 19,586 |
04 Apr 2024 | 77.91 | 79.60 | 77.30 | 79.08 | 79.08 | 28,361 |
03 Apr 2024 | 76.12 | 78.40 | 74.45 | 77.91 | 77.91 | 91,383 |
02 Apr 2024 | 70.13 | 76.85 | 69.97 | 76.27 | 76.27 | 64,836 |
01 Apr 2024 | 65.12 | 70.89 | 65.12 | 69.82 | 69.82 | 101,592 |
28 Mar 2024 | 63.43 | 66.75 | 63.43 | 64.26 | 64.26 | 86,981 |
27 Mar 2024 | 64.21 | 66.33 | 64.15 | 64.46 | 64.46 | 32,489 |
26 Mar 2024 | 66.92 | 67.19 | 63.90 | 64.21 | 64.21 | 100,708 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 64.49 | 67.00 | 64.47 | 66.58 | 66.58 | 9,991 |
21 Mar 2024 | 63.72 | 64.90 | 63.72 | 64.49 | 64.49 | 18,986 |
20 Mar 2024 | 62.61 | 64.68 | 62.61 | 63.13 | 63.13 | 45,483 |
19 Mar 2024 | 64.01 | 64.95 | 62.10 | 63.85 | 63.85 | 32,667 |
18 Mar 2024 | 64.93 | 65.43 | 63.80 | 64.57 | 64.57 | 49,183 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 61.00 | 66.49 | 61.00 | 65.84 | 65.84 | 18,921 |
13 Mar 2024 | 68.19 | 68.83 | 61.60 | 62.03 | 62.03 | 46,761 |
12 Mar 2024 | 69.47 | 70.03 | 66.50 | 67.20 | 67.20 | 83,256 |
11 Mar 2024 | 72.83 | 72.83 | 68.80 | 69.20 | 69.20 | 76,795 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 73.44 | 73.44 | 71.50 | 72.15 | 72.15 | 9,868 |
06 Mar 2024 | 73.92 | 73.92 | 70.51 | 71.58 | 71.58 | 146,707 |
05 Mar 2024 | 75.21 | 75.21 | 73.25 | 73.71 | 73.71 | 22,154 |
04 Mar 2024 | 77.10 | 77.10 | 74.00 | 74.38 | 74.38 | 61,742 |
01 Mar 2024 | 74.11 | 75.80 | 74.11 | 74.72 | 74.72 | 28,741 |
29 Feb 2024 | 75.40 | 75.45 | 73.36 | 74.58 | 74.58 | 34,748 |
28 Feb 2024 | 77.50 | 77.85 | 74.81 | 75.28 | 75.28 | 34,221 |
27 Feb 2024 | 77.01 | 78.21 | 76.50 | 77.32 | 77.32 | 36,729 |
26 Feb 2024 | 79.14 | 79.18 | 77.15 | 77.39 | 77.39 | 22,020 |
23 Feb 2024 | 78.94 | 79.39 | 78.15 | 78.51 | 78.51 | 43,347 |
22 Feb 2024 | 80.04 | 80.05 | 77.42 | 78.14 | 78.14 | 30,788 |
21 Feb 2024 | 79.01 | 80.46 | 78.00 | 78.98 | 78.98 | 54,454 |
20 Feb 2024 | 78.48 | 80.00 | 76.91 | 78.55 | 78.55 | 44,181 |
16 Feb 2024 | 78.19 | 78.85 | 77.27 | 78.05 | 78.05 | 48,020 |
15 Feb 2024 | 77.45 | 78.30 | 77.00 | 77.75 | 77.75 | 68,810 |
14 Feb 2024 | 75.90 | 76.99 | 74.35 | 76.63 | 76.63 | 41,474 |
13 Feb 2024 | 74.31 | 76.57 | 73.72 | 75.91 | 75.91 | 153,401 |
12 Feb 2024 | 80.92 | 80.92 | 74.60 | 75.54 | 75.54 | 105,313 |
09 Feb 2024 | 81.99 | 82.00 | 78.21 | 79.82 | 79.82 | 220,803 |
08 Feb 2024 | 80.00 | 82.80 | 80.00 | 81.36 | 81.36 | 84,987 |
07 Feb 2024 | 81.01 | 82.48 | 79.97 | 80.56 | 80.56 | 119,959 |
06 Feb 2024 | 81.00 | 81.80 | 79.90 | 80.99 | 80.99 | 65,570 |
05 Feb 2024 | 80.67 | 82.25 | 80.00 | 80.20 | 80.20 | 186,205 |
02 Feb 2024 | 83.66 | 83.66 | 80.50 | 80.99 | 80.99 | 92,905 |
01 Feb 2024 | 85.97 | 85.97 | 80.15 | 82.04 | 82.04 | 298,121 |
31 Jan 2024 | 87.70 | 87.70 | 84.55 | 85.70 | 85.70 | 106,906 |
30 Jan 2024 | 85.87 | 88.00 | 85.39 | 86.02 | 86.02 | 87,006 |
29 Jan 2024 | 89.18 | 89.18 | 84.31 | 84.68 | 84.68 | 259,656 |
26 Jan 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
25 Jan 2024 | 85.85 | 89.92 | 85.85 | 88.23 | 88.23 | 399,995 |
24 Jan 2024 | 81.36 | 89.46 | 81.36 | 85.08 | 85.08 | 600,698 |
23 Jan 2024 | 82.74 | 86.15 | 80.76 | 81.68 | 81.68 | 257,127 |
22 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
19 Jan 2024 | 81.12 | 81.80 | 79.60 | 79.99 | 79.99 | 82,431 |
18 Jan 2024 | 79.64 | 82.84 | 78.90 | 79.53 | 79.53 | 517,238 |
17 Jan 2024 | 81.99 | 81.99 | 79.24 | 79.92 | 79.92 | 545,923 |
16 Jan 2024 | 82.13 | 84.80 | 80.50 | 81.24 | 81.24 | 1,014,269 |
12 Jan 2024 | 83.08 | 85.90 | 82.76 | 83.16 | 83.16 | 248,602 |
11 Jan 2024 | 84.39 | 84.94 | 82.76 | 83.26 | 83.26 | 159,089 |
10 Jan 2024 | 83.80 | 84.26 | 81.50 | 83.67 | 83.67 | 222,658 |
09 Jan 2024 | 84.50 | 85.96 | 83.25 | 83.96 | 83.96 | 435,403 |
08 Jan 2024 | 82.77 | 86.60 | 82.09 | 84.07 | 84.07 | 927,076 |
05 Jan 2024 | 84.57 | 84.95 | 82.00 | 82.89 | 82.89 | 601,678 |
04 Jan 2024 | 83.99 | 86.19 | 83.28 | 84.15 | 84.15 | 366,824 |
03 Jan 2024 | 78.81 | 83.95 | 78.65 | 82.97 | 82.97 | 228,118 |
02 Jan 2024 | 80.27 | 80.74 | 78.00 | 78.91 | 78.91 | 169,431 |
29 Dec 2023 | 78.10 | 79.39 | 77.10 | 78.29 | 78.29 | 119,568 |
28 Dec 2023 | 83.08 | 83.08 | 77.50 | 78.02 | 78.02 | 300,402 |
27 Dec 2023 | 80.99 | 83.50 | 78.65 | 81.84 | 81.84 | 129,308 |
26 Dec 2023 | 79.77 | 81.70 | 78.84 | 79.52 | 79.52 | 235,055 |
22 Dec 2023 | 79.53 | 80.95 | 78.02 | 79.29 | 79.29 | 348,776 |
21 Dec 2023 | 73.99 | 80.00 | 72.15 | 79.40 | 79.40 | 373,303 |
20 Dec 2023 | 81.60 | 81.60 | 73.30 | 74.69 | 74.69 | 242,728 |
19 Dec 2023 | 81.00 | 83.22 | 79.50 | 80.05 | 80.05 | 592,186 |
18 Dec 2023 | 74.00 | 84.24 | 73.25 | 80.29 | 80.29 | 959,739 |
15 Dec 2023 | 67.50 | 72.00 | 66.92 | 71.01 | 71.01 | 79,099 |
14 Dec 2023 | 67.01 | 68.34 | 66.74 | 66.89 | 66.89 | 35,440 |
13 Dec 2023 | 67.86 | 67.86 | 66.04 | 67.03 | 67.03 | 94,602 |
12 Dec 2023 | 69.68 | 69.68 | 66.78 | 67.33 | 67.33 | 35,352 |
11 Dec 2023 | 68.89 | 70.63 | 68.15 | 68.32 | 68.32 | 169,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |