Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 11,300 |
07 May 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 45,200 |
06 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 13,600 |
03 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 32,700 |
02 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 67,700 |
30 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 45,400 |
29 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 137,100 |
26 Apr 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 115,300 |
25 Apr 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 289,700 |
24 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 106,400 |
23 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 90,200 |
22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 48,300 |
19 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 150,300 |
18 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 322,000 |
17 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 349,700 |
16 Apr 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 532,500 |
05 Apr 2024 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 488,200 |
04 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,147,500 |
03 Apr 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,703,400 |
02 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,378,200 |
01 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 521,900 |
28 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 579,200 |
27 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 |
26 Mar 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 517,100 |
25 Mar 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 274,100 |
22 Mar 2024 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 367,400 |
21 Mar 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 364,200 |
20 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 190,700 |
19 Mar 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,800 |
18 Mar 2024 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1,123,700 |
15 Mar 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 713,600 |
14 Mar 2024 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 462,300 |
13 Mar 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 559,400 |
08 Mar 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 205,600 |
07 Mar 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 179,100 |
06 Mar 2024 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 34,100 |
05 Mar 2024 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1,320,700 |
04 Mar 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 335,100 |
01 Mar 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 43,100 |
29 Feb 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 214,900 |
28 Feb 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,700 |
27 Feb 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 260,400 |
26 Feb 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 534,300 |
23 Feb 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 284,900 |
22 Feb 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 63,000 |
21 Feb 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 115,100 |
20 Feb 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 34,900 |
19 Feb 2024 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 595,700 |
16 Feb 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 469,700 |
15 Feb 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 206,400 |
13 Feb 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,246,700 |
12 Feb 2024 | 125.00 | 134.00 | 120.00 | 121.00 | 121.00 | 2,540,200 |
07 Feb 2024 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 2,578,100 |
06 Feb 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 78,800 |
05 Feb 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 488,200 |
02 Feb 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 509,200 |
01 Feb 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 589,700 |
31 Jan 2024 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 390,800 |
30 Jan 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 849,100 |
29 Jan 2024 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 653,500 |
26 Jan 2024 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 474,400 |
25 Jan 2024 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 301,100 |
24 Jan 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 280,700 |
23 Jan 2024 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 618,600 |
22 Jan 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,121,400 |
19 Jan 2024 | 124.00 | 125.00 | 112.00 | 121.00 | 121.00 | 1,464,400 |
18 Jan 2024 | 123.00 | 126.00 | 119.00 | 124.00 | 124.00 | 833,600 |
17 Jan 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 63,800 |
16 Jan 2024 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 176,700 |
15 Jan 2024 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 212,100 |
12 Jan 2024 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1,666,100 |
11 Jan 2024 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 237,100 |
10 Jan 2024 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,237,100 |
09 Jan 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 194,000 |
08 Jan 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 79,100 |
05 Jan 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 39,100 |
04 Jan 2024 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 192,000 |
03 Jan 2024 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 30,800 |
02 Jan 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 126,800 |
29 Dec 2023 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 395,300 |
28 Dec 2023 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 339,000 |
27 Dec 2023 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 220,700 |
22 Dec 2023 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 99,000 |
21 Dec 2023 | 124.00 | 129.00 | 121.00 | 123.00 | 123.00 | 726,100 |
20 Dec 2023 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 649,100 |
19 Dec 2023 | 123.00 | 129.00 | 118.00 | 124.00 | 124.00 | 1,277,100 |
18 Dec 2023 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | 475,300 |
15 Dec 2023 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 268,200 |
14 Dec 2023 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 191,900 |
13 Dec 2023 | 127.00 | 130.00 | 120.00 | 126.00 | 126.00 | 639,600 |
12 Dec 2023 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 92,600 |
11 Dec 2023 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 237,800 |
08 Dec 2023 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 438,500 |
07 Dec 2023 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 114,400 |
06 Dec 2023 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 324,700 |
05 Dec 2023 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 137,100 |
04 Dec 2023 | 130.00 | 134.00 | 125.00 | 133.00 | 133.00 | 309,800 |
01 Dec 2023 | 136.00 | 136.00 | 127.00 | 131.00 | 131.00 | 277,000 |
30 Nov 2023 | 133.00 | 136.00 | 127.00 | 136.00 | 136.00 | 658,000 |
29 Nov 2023 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 73,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |