Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 109.99 | 110.80 | 109.40 | 109.73 | 109.73 | 26,966 |
20 May 2024 | 111.11 | 111.27 | 109.81 | 110.56 | 110.56 | 276,700 |
17 May 2024 | 110.75 | 111.71 | 109.94 | 111.24 | 111.24 | 313,000 |
16 May 2024 | 112.19 | 113.37 | 108.47 | 110.73 | 110.73 | 468,600 |
15 May 2024 | 109.56 | 112.62 | 109.56 | 112.37 | 112.37 | 287,900 |
14 May 2024 | 108.27 | 109.18 | 107.14 | 108.83 | 108.83 | 427,800 |
13 May 2024 | 111.56 | 111.85 | 107.95 | 108.36 | 108.36 | 575,300 |
10 May 2024 | 110.95 | 112.60 | 110.95 | 111.32 | 111.32 | 280,900 |
09 May 2024 | 109.18 | 111.39 | 108.48 | 111.04 | 111.04 | 255,000 |
08 May 2024 | 108.52 | 110.00 | 108.43 | 109.18 | 109.18 | 307,400 |
07 May 2024 | 109.00 | 110.43 | 107.81 | 109.00 | 109.00 | 388,900 |
06 May 2024 | 107.45 | 109.00 | 107.01 | 108.93 | 108.93 | 305,100 |
03 May 2024 | 105.50 | 109.25 | 105.01 | 107.43 | 107.43 | 522,200 |
02 May 2024 | 103.58 | 104.84 | 102.73 | 104.76 | 104.76 | 345,000 |
01 May 2024 | 103.13 | 104.91 | 101.54 | 102.71 | 102.71 | 456,900 |
30 Apr 2024 | 101.87 | 107.46 | 100.40 | 102.47 | 102.47 | 715,600 |
29 Apr 2024 | 98.30 | 99.60 | 97.63 | 99.43 | 99.43 | 521,000 |
26 Apr 2024 | 97.10 | 98.65 | 97.10 | 98.30 | 98.30 | 183,900 |
25 Apr 2024 | 96.05 | 97.40 | 95.57 | 97.09 | 97.09 | 277,900 |
24 Apr 2024 | 97.31 | 97.80 | 96.31 | 96.83 | 96.83 | 244,100 |
23 Apr 2024 | 95.51 | 97.49 | 95.14 | 97.17 | 97.17 | 176,500 |
22 Apr 2024 | 95.13 | 95.84 | 94.28 | 95.54 | 95.54 | 157,700 |
19 Apr 2024 | 94.10 | 95.04 | 93.48 | 94.87 | 94.87 | 205,900 |
18 Apr 2024 | 94.74 | 96.02 | 94.08 | 94.15 | 94.15 | 222,800 |
17 Apr 2024 | 96.07 | 96.65 | 94.53 | 94.63 | 94.63 | 242,700 |
16 Apr 2024 | 94.37 | 95.95 | 93.87 | 95.63 | 95.63 | 186,900 |
15 Apr 2024 | 97.16 | 97.65 | 93.77 | 94.25 | 94.25 | 454,400 |
12 Apr 2024 | 97.02 | 97.50 | 95.66 | 96.49 | 96.49 | 286,700 |
11 Apr 2024 | 97.08 | 98.63 | 96.29 | 97.92 | 97.92 | 374,500 |
10 Apr 2024 | 95.88 | 96.99 | 95.45 | 96.53 | 96.53 | 286,800 |
09 Apr 2024 | 99.88 | 99.88 | 96.96 | 97.43 | 97.43 | 246,800 |
08 Apr 2024 | 100.80 | 100.80 | 99.25 | 99.64 | 99.64 | 168,900 |
05 Apr 2024 | 99.50 | 100.83 | 98.38 | 100.20 | 100.20 | 320,100 |
04 Apr 2024 | 100.87 | 102.22 | 99.55 | 99.61 | 99.61 | 214,400 |
03 Apr 2024 | 98.76 | 100.67 | 98.71 | 99.83 | 99.83 | 173,000 |
02 Apr 2024 | 99.24 | 99.33 | 97.00 | 99.07 | 99.07 | 227,200 |
01 Apr 2024 | 101.41 | 101.65 | 99.87 | 100.43 | 100.43 | 159,300 |
28 Mar 2024 | 100.47 | 101.85 | 100.22 | 101.43 | 101.43 | 251,700 |
27 Mar 2024 | 99.90 | 100.29 | 98.78 | 100.26 | 100.26 | 168,300 |
26 Mar 2024 | 100.43 | 100.84 | 99.26 | 99.37 | 99.37 | 148,400 |
25 Mar 2024 | 100.26 | 100.48 | 99.50 | 99.68 | 99.68 | 163,700 |
22 Mar 2024 | 100.10 | 100.94 | 100.02 | 100.54 | 100.54 | 197,800 |
21 Mar 2024 | 99.68 | 101.00 | 99.31 | 100.24 | 100.24 | 247,400 |
20 Mar 2024 | 97.50 | 99.56 | 97.46 | 99.00 | 99.00 | 227,300 |
19 Mar 2024 | 96.58 | 97.65 | 94.51 | 97.42 | 97.42 | 286,400 |
18 Mar 2024 | 97.87 | 98.76 | 97.05 | 97.23 | 97.23 | 289,400 |
15 Mar 2024 | 99.05 | 99.69 | 97.42 | 97.91 | 97.91 | 910,500 |
14 Mar 2024 | 99.99 | 100.10 | 98.52 | 99.85 | 99.85 | 280,600 |
13 Mar 2024 | 98.42 | 99.80 | 98.00 | 99.60 | 99.60 | 342,500 |
12 Mar 2024 | 97.76 | 99.12 | 97.71 | 98.39 | 98.39 | 337,600 |
11 Mar 2024 | 98.08 | 98.28 | 96.75 | 97.76 | 97.76 | 301,700 |
08 Mar 2024 | 100.00 | 100.83 | 98.06 | 98.73 | 98.73 | 283,300 |
07 Mar 2024 | 99.60 | 100.39 | 98.62 | 99.77 | 99.77 | 393,300 |
06 Mar 2024 | 97.43 | 99.69 | 96.70 | 99.42 | 99.42 | 373,000 |
05 Mar 2024 | 97.46 | 97.69 | 95.95 | 96.40 | 96.40 | 209,100 |
04 Mar 2024 | 97.70 | 98.26 | 97.25 | 97.92 | 97.92 | 357,100 |
01 Mar 2024 | 95.68 | 98.63 | 95.59 | 97.58 | 97.58 | 328,300 |
29 Feb 2024 | 96.00 | 96.00 | 94.97 | 95.71 | 95.71 | 426,000 |
28 Feb 2024 | 94.70 | 95.40 | 93.62 | 95.24 | 95.24 | 187,400 |
27 Feb 2024 | 95.69 | 95.69 | 94.39 | 94.78 | 94.78 | 236,200 |
26 Feb 2024 | 94.73 | 96.48 | 94.67 | 95.49 | 95.49 | 272,500 |
23 Feb 2024 | 93.99 | 95.61 | 93.99 | 94.73 | 94.73 | 223,600 |
22 Feb 2024 | 93.60 | 94.01 | 92.36 | 93.88 | 93.88 | 265,600 |
21 Feb 2024 | 91.32 | 92.43 | 90.33 | 92.39 | 92.39 | 461,600 |
20 Feb 2024 | 92.92 | 93.29 | 91.77 | 92.32 | 92.32 | 243,700 |
16 Feb 2024 | 94.47 | 94.47 | 92.90 | 93.78 | 93.78 | 561,900 |
15 Feb 2024 | 94.25 | 94.72 | 93.15 | 94.64 | 94.64 | 311,600 |
14 Feb 2024 | 92.52 | 94.84 | 92.40 | 94.44 | 94.44 | 410,600 |
13 Feb 2024 | 91.22 | 92.47 | 90.55 | 91.52 | 91.52 | 282,300 |
12 Feb 2024 | 95.00 | 95.00 | 92.45 | 92.91 | 92.91 | 306,400 |
09 Feb 2024 | 94.09 | 95.68 | 94.09 | 94.87 | 94.87 | 269,100 |
08 Feb 2024 | 93.44 | 95.00 | 93.28 | 93.92 | 93.92 | 420,600 |
07 Feb 2024 | 93.38 | 93.95 | 93.06 | 93.41 | 93.41 | 263,700 |
06 Feb 2024 | 93.45 | 94.14 | 92.16 | 92.96 | 92.96 | 231,100 |
05 Feb 2024 | 94.57 | 95.47 | 92.24 | 93.49 | 93.49 | 301,200 |
02 Feb 2024 | 93.75 | 96.12 | 92.93 | 95.29 | 95.29 | 481,200 |
01 Feb 2024 | 91.14 | 94.85 | 90.63 | 94.64 | 94.64 | 690,800 |
31 Jan 2024 | 90.88 | 92.81 | 88.34 | 91.68 | 91.68 | 738,600 |
30 Jan 2024 | 85.00 | 92.79 | 83.60 | 88.07 | 88.07 | 1,143,800 |
29 Jan 2024 | 79.65 | 81.52 | 79.44 | 81.51 | 81.51 | 380,600 |
26 Jan 2024 | 80.42 | 80.48 | 79.39 | 79.68 | 79.68 | 175,300 |
25 Jan 2024 | 81.00 | 81.27 | 79.49 | 79.97 | 79.97 | 179,700 |
24 Jan 2024 | 80.33 | 80.89 | 79.97 | 80.08 | 80.08 | 213,200 |
23 Jan 2024 | 80.80 | 80.80 | 79.80 | 79.83 | 79.83 | 185,000 |
22 Jan 2024 | 79.76 | 80.88 | 79.59 | 80.26 | 80.26 | 212,800 |
19 Jan 2024 | 78.77 | 79.41 | 78.30 | 79.02 | 79.02 | 227,300 |
18 Jan 2024 | 78.08 | 78.63 | 77.56 | 78.24 | 78.24 | 179,200 |
17 Jan 2024 | 77.54 | 77.88 | 77.31 | 77.66 | 77.66 | 207,000 |
16 Jan 2024 | 77.83 | 78.83 | 77.66 | 78.34 | 78.34 | 221,800 |
12 Jan 2024 | 78.02 | 78.59 | 77.66 | 78.28 | 78.28 | 221,900 |
11 Jan 2024 | 77.00 | 77.42 | 76.04 | 77.27 | 77.27 | 372,600 |
10 Jan 2024 | 75.30 | 77.02 | 75.30 | 76.83 | 76.83 | 155,100 |
09 Jan 2024 | 74.63 | 76.05 | 74.47 | 75.49 | 75.49 | 153,000 |
08 Jan 2024 | 74.19 | 75.63 | 73.85 | 75.29 | 75.29 | 245,900 |
05 Jan 2024 | 74.83 | 75.17 | 73.33 | 73.97 | 73.97 | 429,800 |
04 Jan 2024 | 76.06 | 76.56 | 75.13 | 75.38 | 75.38 | 185,200 |
03 Jan 2024 | 76.65 | 77.55 | 75.94 | 75.94 | 75.94 | 215,300 |
02 Jan 2024 | 79.33 | 79.33 | 75.95 | 76.97 | 76.97 | 238,900 |
29 Dec 2023 | 80.80 | 81.00 | 79.67 | 79.85 | 79.85 | 265,100 |
28 Dec 2023 | 80.62 | 80.80 | 80.40 | 80.67 | 80.67 | 157,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |