Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 107.11 | 107.68 | 103.90 | 106.10 | 106.10 | 1,155,957 |
01 May 2024 | 103.25 | 108.07 | 102.64 | 105.75 | 105.75 | 1,113,900 |
30 Apr 2024 | 103.25 | 104.89 | 102.20 | 102.22 | 102.22 | 1,167,000 |
29 Apr 2024 | 108.35 | 108.41 | 103.62 | 103.92 | 103.92 | 1,182,500 |
26 Apr 2024 | 105.00 | 108.72 | 105.00 | 107.43 | 107.43 | 1,067,000 |
25 Apr 2024 | 101.79 | 104.83 | 100.72 | 104.79 | 104.79 | 945,000 |
24 Apr 2024 | 103.74 | 104.97 | 102.34 | 103.71 | 103.71 | 1,580,900 |
23 Apr 2024 | 98.29 | 103.23 | 98.29 | 102.54 | 102.54 | 1,894,800 |
22 Apr 2024 | 97.01 | 98.43 | 94.61 | 98.36 | 98.36 | 1,135,600 |
19 Apr 2024 | 94.97 | 97.90 | 94.92 | 96.19 | 96.19 | 1,566,700 |
18 Apr 2024 | 95.00 | 96.00 | 93.33 | 95.31 | 95.31 | 666,700 |
17 Apr 2024 | 95.67 | 95.84 | 94.25 | 94.61 | 94.61 | 839,700 |
16 Apr 2024 | 94.80 | 95.73 | 94.14 | 95.18 | 95.18 | 1,195,700 |
15 Apr 2024 | 96.66 | 97.19 | 94.79 | 94.85 | 94.85 | 1,253,400 |
12 Apr 2024 | 99.41 | 100.57 | 97.02 | 97.24 | 97.24 | 1,293,300 |
11 Apr 2024 | 98.96 | 99.87 | 98.29 | 99.85 | 99.85 | 919,300 |
10 Apr 2024 | 97.00 | 98.61 | 96.40 | 98.23 | 98.23 | 492,500 |
09 Apr 2024 | 98.63 | 99.13 | 97.43 | 98.71 | 98.71 | 979,300 |
08 Apr 2024 | 97.92 | 98.58 | 96.58 | 98.31 | 98.31 | 586,400 |
05 Apr 2024 | 97.77 | 98.72 | 96.80 | 97.44 | 97.44 | 1,007,200 |
04 Apr 2024 | 99.16 | 100.36 | 97.45 | 97.63 | 97.63 | 860,100 |
03 Apr 2024 | 97.46 | 98.32 | 96.57 | 97.61 | 97.61 | 1,063,500 |
02 Apr 2024 | 98.10 | 98.48 | 96.01 | 97.98 | 97.98 | 886,200 |
01 Apr 2024 | 100.09 | 101.61 | 99.80 | 100.56 | 100.56 | 994,300 |
28 Mar 2024 | 99.99 | 102.41 | 99.61 | 100.24 | 100.24 | 1,183,800 |
27 Mar 2024 | 98.90 | 100.82 | 97.90 | 100.13 | 100.13 | 1,486,700 |
26 Mar 2024 | 102.00 | 102.04 | 100.39 | 100.45 | 100.45 | 608,700 |
25 Mar 2024 | 100.98 | 102.25 | 100.66 | 101.05 | 101.05 | 849,500 |
22 Mar 2024 | 101.10 | 102.81 | 99.97 | 102.38 | 102.38 | 944,200 |
21 Mar 2024 | 104.28 | 105.24 | 100.18 | 100.93 | 100.93 | 1,644,000 |
20 Mar 2024 | 102.79 | 103.72 | 100.67 | 103.48 | 103.48 | 1,308,500 |
19 Mar 2024 | 100.37 | 101.97 | 99.03 | 101.84 | 101.84 | 1,645,100 |
18 Mar 2024 | 100.00 | 102.90 | 99.09 | 101.60 | 101.60 | 1,397,700 |
15 Mar 2024 | 103.06 | 103.08 | 100.28 | 101.08 | 101.08 | 1,589,000 |
14 Mar 2024 | 104.49 | 105.99 | 102.82 | 103.06 | 103.06 | 867,100 |
13 Mar 2024 | 105.26 | 107.14 | 104.93 | 106.23 | 106.23 | 947,800 |
12 Mar 2024 | 104.42 | 107.18 | 103.50 | 105.91 | 105.91 | 1,157,700 |
11 Mar 2024 | 105.10 | 105.25 | 101.77 | 103.86 | 103.86 | 1,819,400 |
08 Mar 2024 | 107.31 | 109.72 | 105.06 | 105.73 | 105.73 | 1,103,900 |
07 Mar 2024 | 108.84 | 108.92 | 104.11 | 106.80 | 106.80 | 2,728,700 |
06 Mar 2024 | 110.25 | 111.38 | 107.24 | 108.35 | 108.35 | 1,612,500 |
05 Mar 2024 | 106.84 | 109.39 | 105.27 | 108.40 | 108.40 | 2,217,500 |
04 Mar 2024 | 116.69 | 117.90 | 107.63 | 108.40 | 108.40 | 3,118,800 |
01 Mar 2024 | 115.96 | 119.97 | 112.40 | 117.01 | 117.01 | 6,810,100 |
29 Feb 2024 | 129.00 | 136.06 | 129.00 | 133.81 | 133.81 | 3,402,200 |
28 Feb 2024 | 129.96 | 131.98 | 128.75 | 129.71 | 129.71 | 949,000 |
27 Feb 2024 | 132.05 | 133.25 | 130.46 | 131.21 | 131.21 | 1,118,500 |
26 Feb 2024 | 130.81 | 132.90 | 128.22 | 130.70 | 130.70 | 1,061,500 |
23 Feb 2024 | 128.92 | 131.48 | 127.73 | 129.62 | 129.62 | 1,032,700 |
22 Feb 2024 | 126.82 | 127.97 | 124.34 | 127.56 | 127.56 | 1,084,300 |
21 Feb 2024 | 121.55 | 122.67 | 117.60 | 121.28 | 121.28 | 1,175,800 |
20 Feb 2024 | 129.48 | 130.69 | 123.54 | 125.38 | 125.38 | 1,402,800 |
16 Feb 2024 | 131.92 | 133.19 | 129.01 | 130.27 | 130.27 | 828,300 |
15 Feb 2024 | 132.85 | 133.59 | 130.00 | 132.52 | 132.52 | 1,362,300 |
14 Feb 2024 | 124.55 | 126.81 | 120.71 | 126.60 | 126.60 | 1,535,000 |
13 Feb 2024 | 121.05 | 125.87 | 117.00 | 122.55 | 122.55 | 1,715,300 |
12 Feb 2024 | 129.75 | 130.00 | 126.42 | 127.68 | 127.68 | 1,245,600 |
09 Feb 2024 | 129.00 | 131.71 | 128.00 | 130.39 | 130.39 | 1,147,100 |
08 Feb 2024 | 125.39 | 128.48 | 124.29 | 126.54 | 126.54 | 1,102,700 |
07 Feb 2024 | 123.27 | 126.54 | 122.24 | 125.50 | 125.50 | 914,700 |
06 Feb 2024 | 123.46 | 123.98 | 119.11 | 122.23 | 122.23 | 774,600 |
05 Feb 2024 | 124.13 | 126.97 | 120.31 | 122.26 | 122.26 | 860,900 |
02 Feb 2024 | 120.52 | 125.23 | 120.25 | 124.60 | 124.60 | 1,789,300 |
01 Feb 2024 | 117.00 | 119.27 | 116.36 | 118.66 | 118.66 | 1,008,700 |
31 Jan 2024 | 120.03 | 120.82 | 116.81 | 117.06 | 117.06 | 944,800 |
30 Jan 2024 | 122.69 | 123.00 | 119.90 | 121.55 | 121.55 | 882,000 |
29 Jan 2024 | 118.30 | 123.20 | 118.00 | 123.18 | 123.18 | 960,400 |
26 Jan 2024 | 117.64 | 119.17 | 115.76 | 117.64 | 117.64 | 1,149,500 |
25 Jan 2024 | 119.99 | 120.69 | 117.04 | 118.12 | 118.12 | 1,368,300 |
24 Jan 2024 | 123.25 | 125.83 | 118.88 | 119.42 | 119.42 | 1,277,200 |
23 Jan 2024 | 122.99 | 123.32 | 120.51 | 122.23 | 122.23 | 1,213,300 |
22 Jan 2024 | 122.74 | 124.75 | 120.75 | 123.22 | 123.22 | 1,892,700 |
19 Jan 2024 | 118.90 | 121.63 | 118.06 | 120.33 | 120.33 | 2,313,700 |
18 Jan 2024 | 118.00 | 120.91 | 115.30 | 118.25 | 118.25 | 2,670,000 |
17 Jan 2024 | 115.66 | 116.61 | 111.39 | 116.16 | 116.16 | 2,252,700 |
16 Jan 2024 | 111.70 | 116.85 | 110.61 | 116.58 | 116.58 | 2,241,800 |
12 Jan 2024 | 109.41 | 114.07 | 109.31 | 111.94 | 111.94 | 1,016,400 |
11 Jan 2024 | 109.78 | 114.53 | 108.90 | 112.29 | 112.29 | 2,105,400 |
10 Jan 2024 | 109.07 | 109.07 | 106.33 | 108.04 | 108.04 | 861,000 |
09 Jan 2024 | 108.06 | 109.80 | 107.76 | 108.61 | 108.61 | 679,700 |
08 Jan 2024 | 105.11 | 109.05 | 104.37 | 108.69 | 108.69 | 1,186,400 |
05 Jan 2024 | 103.40 | 105.21 | 103.15 | 104.10 | 104.10 | 822,900 |
04 Jan 2024 | 104.45 | 105.55 | 102.93 | 103.34 | 103.34 | 866,100 |
03 Jan 2024 | 104.61 | 106.60 | 102.81 | 105.65 | 105.65 | 1,160,900 |
02 Jan 2024 | 111.83 | 111.83 | 106.04 | 106.54 | 106.54 | 1,678,600 |
29 Dec 2023 | 113.10 | 113.94 | 111.82 | 112.70 | 112.70 | 764,600 |
28 Dec 2023 | 113.44 | 115.14 | 112.65 | 113.97 | 113.97 | 789,700 |
27 Dec 2023 | 115.00 | 117.39 | 112.97 | 113.36 | 113.36 | 941,700 |
26 Dec 2023 | 113.00 | 114.67 | 112.23 | 114.58 | 114.58 | 1,047,800 |
22 Dec 2023 | 114.00 | 115.32 | 111.32 | 112.85 | 112.85 | 974,800 |
21 Dec 2023 | 110.58 | 113.52 | 109.30 | 113.35 | 113.35 | 1,403,500 |
20 Dec 2023 | 111.67 | 113.14 | 109.48 | 110.17 | 110.17 | 1,051,200 |
19 Dec 2023 | 114.66 | 115.00 | 112.17 | 113.05 | 113.05 | 749,700 |
18 Dec 2023 | 111.66 | 114.74 | 111.30 | 114.01 | 114.01 | 948,500 |
15 Dec 2023 | 114.80 | 115.52 | 111.25 | 112.73 | 112.73 | 1,892,600 |
14 Dec 2023 | 117.00 | 117.52 | 112.25 | 113.82 | 113.82 | 1,790,000 |
13 Dec 2023 | 115.86 | 117.69 | 114.44 | 116.52 | 116.52 | 912,100 |
12 Dec 2023 | 116.00 | 117.93 | 115.18 | 116.35 | 116.35 | 1,016,500 |
11 Dec 2023 | 115.00 | 117.33 | 113.96 | 117.23 | 117.23 | 1,536,900 |
08 Dec 2023 | 112.74 | 118.24 | 112.49 | 115.81 | 115.81 | 2,501,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |