Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 83.75 | 85.67 | 81.23 | 85.61 | 85.61 | 73,689,200 |
01 May 2024 | 83.36 | 84.20 | 78.81 | 83.75 | 83.75 | 91,283,497 |
30 Apr 2024 | 89.50 | 90.29 | 80.92 | 83.36 | 83.36 | 89,122,249 |
29 Apr 2024 | 90.28 | 91.59 | 86.86 | 89.49 | 89.49 | 71,359,811 |
28 Apr 2024 | 91.73 | 92.98 | 90.07 | 90.28 | 90.28 | 53,140,648 |
27 Apr 2024 | 89.54 | 92.86 | 86.74 | 91.73 | 91.73 | 70,506,799 |
26 Apr 2024 | 91.61 | 91.61 | 88.41 | 89.54 | 89.54 | 72,869,322 |
25 Apr 2024 | 90.70 | 91.79 | 88.25 | 91.61 | 91.61 | 73,110,859 |
24 Apr 2024 | 94.68 | 97.07 | 89.92 | 90.70 | 90.70 | 89,847,742 |
23 Apr 2024 | 96.45 | 97.43 | 93.87 | 94.68 | 94.68 | 73,665,570 |
22 Apr 2024 | 91.02 | 97.42 | 90.72 | 96.45 | 96.45 | 90,581,492 |
21 Apr 2024 | 91.78 | 93.19 | 89.49 | 91.02 | 91.02 | 64,791,756 |
20 Apr 2024 | 85.90 | 92.29 | 85.01 | 91.78 | 91.78 | 84,008,539 |
19 Apr 2024 | 85.44 | 88.00 | 79.04 | 85.90 | 85.90 | 105,796,666 |
18 Apr 2024 | 83.64 | 86.53 | 82.18 | 85.44 | 85.44 | 74,476,853 |
17 Apr 2024 | 86.84 | 87.38 | 81.50 | 83.64 | 83.64 | 81,075,545 |
16 Apr 2024 | 84.92 | 88.03 | 81.50 | 86.84 | 86.84 | 101,605,864 |
15 Apr 2024 | 88.11 | 91.26 | 81.34 | 84.92 | 84.92 | 128,206,066 |
14 Apr 2024 | 82.87 | 89.13 | 80.23 | 88.11 | 88.11 | 168,166,183 |
13 Apr 2024 | 100.09 | 100.09 | 72.26 | 82.87 | 82.87 | 235,726,982 |
12 Apr 2024 | 117.84 | 120.02 | 93.04 | 100.09 | 100.09 | 177,725,923 |
11 Apr 2024 | 128.23 | 131.90 | 115.73 | 117.84 | 117.84 | 157,859,256 |
10 Apr 2024 | 126.03 | 129.16 | 122.46 | 128.23 | 128.23 | 163,473,969 |
09 Apr 2024 | 129.08 | 133.61 | 125.32 | 126.03 | 126.03 | 154,158,428 |
08 Apr 2024 | 122.82 | 129.71 | 121.49 | 129.08 | 129.08 | 99,113,395 |
07 Apr 2024 | 118.64 | 122.94 | 118.46 | 122.82 | 122.82 | 79,989,773 |
06 Apr 2024 | 113.91 | 121.34 | 113.33 | 118.64 | 118.64 | 138,264,886 |
05 Apr 2024 | 116.39 | 116.59 | 109.89 | 113.91 | 113.91 | 88,459,812 |
04 Apr 2024 | 114.79 | 119.61 | 112.38 | 116.38 | 116.38 | 79,155,437 |
03 Apr 2024 | 115.48 | 118.96 | 111.85 | 114.79 | 114.79 | 96,835,519 |
02 Apr 2024 | 129.19 | 129.48 | 113.00 | 115.48 | 115.48 | 141,569,183 |
01 Apr 2024 | 128.25 | 131.30 | 121.25 | 129.19 | 129.19 | 162,581,371 |
31 Mar 2024 | 124.03 | 128.26 | 123.74 | 128.25 | 128.25 | 68,976,951 |
30 Mar 2024 | 127.59 | 129.04 | 123.44 | 124.03 | 124.03 | 67,279,878 |
29 Mar 2024 | 127.85 | 130.29 | 124.79 | 127.59 | 127.59 | 97,491,536 |
28 Mar 2024 | 125.00 | 128.27 | 122.59 | 127.85 | 127.85 | 92,905,882 |
27 Mar 2024 | 130.93 | 132.05 | 123.88 | 125.00 | 125.00 | 122,344,314 |
26 Mar 2024 | 127.07 | 131.71 | 125.87 | 130.93 | 130.93 | 125,058,671 |
25 Mar 2024 | 124.81 | 130.16 | 124.05 | 127.07 | 127.07 | 124,558,328 |
24 Mar 2024 | 121.52 | 125.58 | 120.22 | 124.81 | 124.81 | 93,400,079 |
23 Mar 2024 | 118.67 | 124.52 | 118.28 | 121.52 | 121.52 | 92,205,377 |
22 Mar 2024 | 123.48 | 124.98 | 114.86 | 118.67 | 118.67 | 124,038,674 |
21 Mar 2024 | 120.12 | 124.67 | 116.63 | 123.48 | 123.48 | 138,504,606 |
20 Mar 2024 | 109.33 | 120.79 | 105.27 | 120.12 | 120.12 | 158,255,251 |
19 Mar 2024 | 123.40 | 124.42 | 107.23 | 109.33 | 109.33 | 175,168,640 |
18 Mar 2024 | 126.94 | 129.14 | 119.07 | 123.40 | 123.40 | 126,064,661 |
17 Mar 2024 | 118.90 | 129.24 | 114.02 | 127.89 | 127.89 | 153,216,020 |
16 Mar 2024 | 128.91 | 130.07 | 116.49 | 118.90 | 118.90 | 136,457,339 |
15 Mar 2024 | 139.31 | 141.35 | 123.51 | 128.91 | 128.91 | 210,256,986 |
14 Mar 2024 | 142.76 | 144.83 | 132.94 | 139.31 | 139.31 | 195,169,411 |
13 Mar 2024 | 135.27 | 153.27 | 133.98 | 142.76 | 142.76 | 270,816,333 |
12 Mar 2024 | 136.71 | 138.51 | 125.98 | 135.27 | 135.27 | 195,342,371 |
11 Mar 2024 | 126.68 | 138.12 | 121.82 | 136.71 | 136.71 | 235,650,765 |
10 Mar 2024 | 130.95 | 133.63 | 123.09 | 126.68 | 126.68 | 161,013,351 |
09 Mar 2024 | 132.89 | 135.22 | 129.31 | 130.95 | 130.95 | 144,581,001 |
08 Mar 2024 | 133.88 | 138.11 | 128.74 | 132.89 | 132.89 | 259,083,776 |
07 Mar 2024 | 127.36 | 133.88 | 120.93 | 133.88 | 133.88 | 238,038,554 |
06 Mar 2024 | 105.79 | 127.95 | 102.34 | 127.36 | 127.36 | 402,388,183 |
05 Mar 2024 | 114.29 | 118.84 | 95.33 | 105.79 | 105.79 | 337,978,197 |
04 Mar 2024 | 112.58 | 115.25 | 110.41 | 114.27 | 114.27 | 218,694,760 |
03 Mar 2024 | 116.48 | 118.54 | 108.99 | 112.58 | 112.58 | 199,365,730 |
02 Mar 2024 | 110.53 | 118.38 | 110.34 | 116.48 | 116.48 | 183,812,511 |
01 Mar 2024 | 105.74 | 110.53 | 105.74 | 110.53 | 110.53 | 138,177,842 |
29 Feb 2024 | 104.49 | 114.40 | 103.32 | 105.77 | 105.77 | 231,058,248 |
28 Feb 2024 | 104.87 | 108.42 | 99.05 | 104.50 | 104.50 | 204,690,262 |
27 Feb 2024 | 102.76 | 105.66 | 101.17 | 104.87 | 104.87 | 146,597,488 |
26 Feb 2024 | 100.34 | 103.69 | 98.18 | 102.75 | 102.75 | 141,020,652 |
25 Feb 2024 | 101.33 | 101.58 | 97.75 | 100.34 | 100.34 | 110,712,588 |
24 Feb 2024 | 94.86 | 103.79 | 93.93 | 101.33 | 101.33 | 229,605,449 |
23 Feb 2024 | 91.86 | 100.97 | 89.59 | 94.85 | 94.85 | 236,710,402 |
22 Feb 2024 | 91.75 | 93.75 | 90.16 | 91.86 | 91.86 | 99,418,259 |
21 Feb 2024 | 93.88 | 94.18 | 88.30 | 91.76 | 91.76 | 130,467,043 |
20 Feb 2024 | 96.55 | 96.94 | 90.53 | 93.88 | 93.88 | 145,062,666 |
19 Feb 2024 | 94.56 | 97.93 | 94.39 | 96.54 | 96.54 | 124,324,027 |
18 Feb 2024 | 93.80 | 95.34 | 92.72 | 94.56 | 94.56 | 95,881,493 |
17 Feb 2024 | 94.70 | 94.72 | 91.45 | 93.79 | 93.79 | 99,710,354 |
16 Feb 2024 | 92.41 | 94.94 | 90.84 | 94.71 | 94.71 | 128,868,680 |
15 Feb 2024 | 91.10 | 93.38 | 90.33 | 92.42 | 92.42 | 135,307,687 |
14 Feb 2024 | 89.63 | 92.34 | 89.19 | 91.10 | 91.10 | 122,376,140 |
13 Feb 2024 | 90.92 | 91.27 | 88.36 | 89.63 | 89.63 | 122,079,799 |
12 Feb 2024 | 87.26 | 90.99 | 85.28 | 90.93 | 90.93 | 111,080,025 |
11 Feb 2024 | 88.41 | 89.74 | 86.80 | 87.25 | 87.25 | 91,148,362 |
10 Feb 2024 | 87.60 | 89.21 | 86.36 | 88.42 | 88.42 | 92,699,436 |
09 Feb 2024 | 85.24 | 89.83 | 85.22 | 87.60 | 87.60 | 152,865,205 |
08 Feb 2024 | 84.08 | 86.62 | 84.08 | 85.23 | 85.23 | 113,327,362 |
07 Feb 2024 | 84.51 | 84.91 | 82.46 | 84.08 | 84.08 | 128,447,298 |
06 Feb 2024 | 84.02 | 85.32 | 82.60 | 84.51 | 84.51 | 93,160,640 |
05 Feb 2024 | 83.26 | 85.78 | 81.74 | 84.02 | 84.02 | 90,419,586 |
04 Feb 2024 | 85.64 | 85.66 | 83.14 | 83.28 | 83.28 | 73,224,979 |
03 Feb 2024 | 85.81 | 86.74 | 85.03 | 85.64 | 85.64 | 84,020,572 |
02 Feb 2024 | 83.82 | 86.38 | 82.41 | 85.81 | 85.81 | 178,084,802 |
01 Feb 2024 | 85.95 | 85.96 | 82.98 | 83.82 | 83.82 | 157,125,891 |
31 Jan 2024 | 93.01 | 93.20 | 85.21 | 85.96 | 85.96 | 171,760,469 |
30 Jan 2024 | 93.67 | 95.36 | 92.37 | 93.01 | 93.01 | 96,860,166 |
29 Jan 2024 | 91.15 | 93.87 | 90.48 | 93.67 | 93.67 | 85,004,100 |
28 Jan 2024 | 91.60 | 93.41 | 90.26 | 91.15 | 91.15 | 84,145,750 |
27 Jan 2024 | 91.37 | 92.10 | 90.45 | 91.59 | 91.59 | 72,014,445 |
26 Jan 2024 | 88.77 | 91.62 | 87.59 | 91.37 | 91.37 | 90,770,800 |
25 Jan 2024 | 89.92 | 89.92 | 86.99 | 88.77 | 88.77 | 82,460,631 |
24 Jan 2024 | 89.50 | 90.57 | 88.48 | 89.92 | 89.92 | 93,914,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |