Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 110.63 | 114.06 | 110.59 | 113.70 | 113.70 | 106,323 |
20 May 2024 | 110.38 | 113.83 | 110.38 | 112.99 | 112.99 | 431,900 |
17 May 2024 | 109.94 | 111.43 | 108.68 | 110.02 | 110.02 | 478,100 |
16 May 2024 | 110.34 | 112.67 | 110.34 | 112.22 | 112.22 | 427,200 |
15 May 2024 | 111.62 | 112.67 | 109.89 | 112.40 | 112.40 | 574,200 |
14 May 2024 | 108.18 | 111.74 | 107.71 | 110.67 | 110.67 | 800,900 |
13 May 2024 | 106.14 | 108.25 | 105.53 | 107.78 | 107.78 | 597,100 |
10 May 2024 | 104.07 | 107.01 | 103.31 | 106.13 | 106.13 | 676,600 |
09 May 2024 | 102.65 | 104.16 | 101.40 | 103.78 | 103.78 | 702,200 |
08 May 2024 | 102.89 | 103.30 | 97.77 | 102.24 | 102.24 | 1,551,700 |
07 May 2024 | 90.96 | 92.49 | 90.29 | 91.13 | 91.13 | 809,800 |
06 May 2024 | 89.01 | 90.03 | 88.57 | 90.02 | 90.02 | 519,900 |
03 May 2024 | 87.67 | 88.88 | 86.67 | 88.48 | 88.48 | 325,900 |
02 May 2024 | 85.12 | 86.84 | 84.56 | 85.91 | 85.91 | 389,000 |
01 May 2024 | 86.63 | 87.70 | 83.92 | 84.00 | 84.00 | 534,100 |
30 Apr 2024 | 89.52 | 90.52 | 88.50 | 88.57 | 88.57 | 315,800 |
29 Apr 2024 | 88.53 | 90.94 | 88.53 | 90.30 | 90.30 | 251,400 |
26 Apr 2024 | 87.22 | 89.10 | 87.22 | 88.53 | 88.53 | 203,800 |
25 Apr 2024 | 86.08 | 88.26 | 86.08 | 87.31 | 87.31 | 230,000 |
24 Apr 2024 | 85.48 | 87.19 | 85.40 | 86.29 | 86.29 | 429,500 |
23 Apr 2024 | 84.51 | 85.48 | 84.01 | 84.25 | 84.25 | 386,400 |
22 Apr 2024 | 82.91 | 85.20 | 82.03 | 84.47 | 84.47 | 475,700 |
19 Apr 2024 | 82.76 | 83.59 | 81.30 | 82.02 | 82.02 | 269,500 |
18 Apr 2024 | 85.00 | 85.00 | 82.96 | 83.25 | 83.25 | 232,600 |
17 Apr 2024 | 86.11 | 86.83 | 85.25 | 85.25 | 85.25 | 264,600 |
16 Apr 2024 | 86.56 | 86.94 | 85.76 | 85.81 | 85.81 | 261,900 |
15 Apr 2024 | 89.00 | 89.24 | 86.35 | 86.97 | 86.97 | 274,500 |
12 Apr 2024 | 89.11 | 89.68 | 87.61 | 88.56 | 88.56 | 422,700 |
11 Apr 2024 | 90.57 | 90.87 | 89.43 | 90.85 | 90.85 | 315,000 |
10 Apr 2024 | 92.09 | 92.66 | 89.53 | 90.17 | 90.17 | 279,100 |
09 Apr 2024 | 92.79 | 93.70 | 92.38 | 93.56 | 93.56 | 246,200 |
08 Apr 2024 | 92.00 | 93.19 | 91.67 | 91.70 | 91.70 | 201,300 |
05 Apr 2024 | 90.16 | 91.82 | 89.98 | 91.77 | 91.77 | 272,800 |
04 Apr 2024 | 93.00 | 93.56 | 89.92 | 90.45 | 90.45 | 217,400 |
03 Apr 2024 | 90.51 | 92.25 | 90.51 | 91.65 | 91.65 | 322,200 |
02 Apr 2024 | 91.23 | 91.83 | 90.10 | 91.70 | 91.70 | 308,300 |
01 Apr 2024 | 92.56 | 93.96 | 91.43 | 91.87 | 91.87 | 404,800 |
28 Mar 2024 | 91.93 | 92.78 | 91.73 | 92.56 | 92.56 | 253,500 |
27 Mar 2024 | 90.09 | 91.95 | 89.77 | 91.94 | 91.94 | 207,700 |
26 Mar 2024 | 90.11 | 91.09 | 89.32 | 89.35 | 89.35 | 213,500 |
25 Mar 2024 | 90.08 | 90.97 | 89.74 | 90.28 | 90.28 | 214,800 |
22 Mar 2024 | 90.30 | 91.27 | 90.05 | 90.87 | 90.87 | 303,300 |
21 Mar 2024 | 91.97 | 92.35 | 90.23 | 90.24 | 90.24 | 320,600 |
20 Mar 2024 | 89.47 | 90.83 | 88.51 | 90.52 | 90.52 | 318,400 |
19 Mar 2024 | 88.11 | 89.26 | 87.39 | 88.63 | 88.63 | 307,600 |
18 Mar 2024 | 89.56 | 91.12 | 88.87 | 88.90 | 88.90 | 365,200 |
15 Mar 2024 | 89.48 | 90.27 | 88.56 | 88.67 | 88.67 | 918,300 |
14 Mar 2024 | 91.44 | 91.78 | 89.05 | 89.89 | 89.89 | 574,600 |
13 Mar 2024 | 92.71 | 93.40 | 91.39 | 91.53 | 91.53 | 318,100 |
12 Mar 2024 | 93.84 | 93.89 | 92.44 | 93.47 | 93.47 | 235,900 |
11 Mar 2024 | 91.66 | 93.17 | 91.27 | 92.75 | 92.75 | 290,600 |
08 Mar 2024 | 94.58 | 94.99 | 92.45 | 92.51 | 92.51 | 269,500 |
07 Mar 2024 | 92.37 | 95.55 | 92.37 | 94.26 | 94.26 | 343,100 |
06 Mar 2024 | 90.59 | 92.86 | 90.31 | 91.27 | 91.27 | 403,400 |
05 Mar 2024 | 91.23 | 91.40 | 88.70 | 89.34 | 89.34 | 528,200 |
04 Mar 2024 | 94.24 | 94.24 | 92.07 | 92.16 | 92.16 | 372,600 |
01 Mar 2024 | 92.67 | 93.40 | 91.75 | 93.23 | 93.23 | 429,900 |
29 Feb 2024 | 89.81 | 91.97 | 89.53 | 91.82 | 91.82 | 760,100 |
28 Feb 2024 | 90.05 | 90.60 | 89.33 | 89.83 | 89.83 | 382,400 |
27 Feb 2024 | 92.16 | 93.40 | 91.22 | 91.30 | 91.30 | 729,500 |
26 Feb 2024 | 92.02 | 93.08 | 91.86 | 91.97 | 91.97 | 352,600 |
23 Feb 2024 | 91.91 | 92.81 | 91.23 | 91.96 | 91.96 | 330,000 |
22 Feb 2024 | 92.31 | 92.56 | 91.13 | 91.75 | 91.75 | 347,400 |
21 Feb 2024 | 89.36 | 90.69 | 89.36 | 90.37 | 90.37 | 431,300 |
20 Feb 2024 | 89.06 | 90.49 | 89.05 | 89.98 | 89.98 | 392,100 |
16 Feb 2024 | 91.52 | 92.34 | 90.25 | 90.27 | 90.27 | 381,300 |
15 Feb 2024 | 91.11 | 92.80 | 90.92 | 91.63 | 91.63 | 420,200 |
14 Feb 2024 | 90.03 | 91.35 | 89.53 | 90.74 | 90.74 | 713,300 |
13 Feb 2024 | 89.58 | 90.45 | 87.85 | 88.83 | 88.83 | 902,600 |
12 Feb 2024 | 93.25 | 94.34 | 91.56 | 92.14 | 92.14 | 511,400 |
09 Feb 2024 | 93.16 | 94.24 | 92.17 | 93.06 | 93.06 | 725,500 |
08 Feb 2024 | 91.09 | 95.87 | 90.46 | 93.24 | 93.24 | 1,148,000 |
07 Feb 2024 | 90.01 | 93.04 | 87.69 | 89.86 | 89.86 | 2,664,100 |
06 Feb 2024 | 78.67 | 79.47 | 77.49 | 78.42 | 78.42 | 859,600 |
05 Feb 2024 | 76.98 | 79.08 | 76.58 | 78.71 | 78.71 | 428,200 |
02 Feb 2024 | 76.53 | 76.84 | 75.92 | 76.70 | 76.70 | 343,900 |
01 Feb 2024 | 77.55 | 77.55 | 76.07 | 76.97 | 76.97 | 314,300 |
31 Jan 2024 | 78.00 | 79.02 | 77.00 | 77.20 | 77.20 | 366,000 |
30 Jan 2024 | 79.96 | 80.55 | 78.08 | 78.53 | 78.53 | 532,600 |
29 Jan 2024 | 80.06 | 80.57 | 79.10 | 80.38 | 80.38 | 306,000 |
26 Jan 2024 | 82.16 | 82.43 | 79.84 | 80.06 | 80.06 | 311,900 |
25 Jan 2024 | 84.25 | 84.41 | 82.31 | 82.70 | 82.70 | 264,100 |
24 Jan 2024 | 83.86 | 83.93 | 82.18 | 82.82 | 82.82 | 252,300 |
23 Jan 2024 | 82.09 | 83.79 | 81.90 | 83.74 | 83.74 | 313,200 |
22 Jan 2024 | 81.08 | 82.29 | 81.08 | 81.82 | 81.82 | 323,300 |
19 Jan 2024 | 80.67 | 81.74 | 79.40 | 80.68 | 80.68 | 413,400 |
18 Jan 2024 | 78.53 | 79.71 | 78.04 | 79.51 | 79.51 | 495,800 |
17 Jan 2024 | 77.29 | 77.48 | 76.00 | 77.00 | 77.00 | 332,600 |
16 Jan 2024 | 77.84 | 78.33 | 76.89 | 78.11 | 78.11 | 289,500 |
12 Jan 2024 | 79.20 | 79.43 | 77.74 | 78.17 | 78.17 | 195,100 |
11 Jan 2024 | 79.18 | 79.99 | 77.93 | 78.78 | 78.78 | 208,900 |
10 Jan 2024 | 79.17 | 79.44 | 77.25 | 79.39 | 79.39 | 238,600 |
09 Jan 2024 | 79.79 | 80.36 | 78.92 | 79.37 | 79.37 | 200,300 |
08 Jan 2024 | 78.30 | 80.86 | 78.30 | 80.78 | 80.78 | 309,100 |
05 Jan 2024 | 78.20 | 79.14 | 77.26 | 77.78 | 77.78 | 553,300 |
04 Jan 2024 | 78.90 | 79.46 | 77.84 | 78.24 | 78.24 | 389,300 |
03 Jan 2024 | 80.13 | 81.05 | 79.66 | 80.26 | 80.26 | 368,300 |
02 Jan 2024 | 82.40 | 82.40 | 80.70 | 81.68 | 81.68 | 304,100 |
29 Dec 2023 | 84.19 | 84.63 | 83.15 | 83.19 | 83.19 | 277,800 |
28 Dec 2023 | 84.31 | 84.64 | 83.82 | 84.34 | 84.34 | 179,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |