Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 77.00 | 77.00 | 68.00 | 70.00 | 70.00 | 427,700 |
02 May 2024 | 80.00 | 80.00 | 67.00 | 70.00 | 70.00 | 830,300 |
30 Apr 2024 | 79.00 | 79.00 | 71.00 | 74.00 | 74.00 | 461,300 |
29 Apr 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 418,000 |
26 Apr 2024 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | 197,400 |
25 Apr 2024 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | 431,600 |
24 Apr 2024 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 589,000 |
23 Apr 2024 | 68.00 | 76.00 | 68.00 | 72.00 | 72.00 | 526,300 |
22 Apr 2024 | 70.00 | 76.00 | 70.00 | 73.00 | 73.00 | 1,826,800 |
19 Apr 2024 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,058,600 |
18 Apr 2024 | 73.00 | 79.00 | 73.00 | 77.00 | 77.00 | 698,700 |
17 Apr 2024 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | 505,400 |
16 Apr 2024 | 78.00 | 85.00 | 78.00 | 79.00 | 79.00 | 4,829,900 |
05 Apr 2024 | 92.00 | 93.00 | 85.00 | 85.00 | 85.00 | 3,322,700 |
04 Apr 2024 | 90.00 | 110.00 | 90.00 | 92.00 | 92.00 | 41,287,000 |
03 Apr 2024 | 90.00 | 91.00 | 85.00 | 85.00 | 85.00 | 254,900 |
02 Apr 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 70,300 |
01 Apr 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 6,885,400 |
28 Mar 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 270,200 |
27 Mar 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 152,800 |
26 Mar 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 6,731,300 |
25 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 119,500 |
22 Mar 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 57,600 |
21 Mar 2024 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 8,784,600 |
20 Mar 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 75,200 |
19 Mar 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 11,500 |
18 Mar 2024 | 98.00 | 101.00 | 94.00 | 94.00 | 94.00 | 11,322,500 |
15 Mar 2024 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 230,900 |
14 Mar 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 50,000 |
13 Mar 2024 | 107.00 | 110.00 | 100.00 | 100.00 | 100.00 | 15,239,100 |
08 Mar 2024 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 560,600 |
07 Mar 2024 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 329,700 |
06 Mar 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,648,000 |
05 Mar 2024 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 165,800 |
04 Mar 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 161,400 |
01 Mar 2024 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 12,905,200 |
29 Feb 2024 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | 427,500 |
28 Feb 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 80,300 |
27 Feb 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 20,326,700 |
26 Feb 2024 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | 43,600 |
23 Feb 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 75,600 |
22 Feb 2024 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | 24,458,800 |
21 Feb 2024 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 23,900 |
20 Feb 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 286,500 |
19 Feb 2024 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 11,315,600 |
16 Feb 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 233,100 |
15 Feb 2024 | 105.00 | 105.00 | 95.00 | 104.00 | 104.00 | 23,352,400 |
13 Feb 2024 | 109.00 | 109.00 | 96.00 | 105.00 | 105.00 | 2,105,300 |
12 Feb 2024 | 114.00 | 114.00 | 102.00 | 109.00 | 109.00 | 260,000 |
07 Feb 2024 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 26,928,000 |
06 Feb 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 253,100 |
05 Feb 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 360,400 |
02 Feb 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 213,700 |
01 Feb 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 25,304,900 |
31 Jan 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 14,389,900 |
30 Jan 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 678,600 |
29 Jan 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 28,397,200 |
26 Jan 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 357,100 |
25 Jan 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 7,694,600 |
24 Jan 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 27,954,100 |
23 Jan 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 17,108,200 |
22 Jan 2024 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 10,426,800 |
19 Jan 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 30,412,300 |
18 Jan 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 20,690,300 |
17 Jan 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 11,801,200 |
16 Jan 2024 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 62,557,400 |
15 Jan 2024 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 32,364,000 |
12 Jan 2024 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 51,835,100 |
11 Jan 2024 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 13,796,600 |
10 Jan 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 9,433,500 |
09 Jan 2024 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 59,652,700 |
08 Jan 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 34,318,500 |
05 Jan 2024 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3,651,000 |
04 Jan 2024 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 9,549,300 |
03 Jan 2024 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 32,727,200 |
02 Jan 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 414,900 |
29 Dec 2023 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | 26,907,900 |
28 Dec 2023 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 1,503,300 |
27 Dec 2023 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,056,400 |
22 Dec 2023 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 22,182,900 |
21 Dec 2023 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,658,400 |
20 Dec 2023 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 695,800 |
19 Dec 2023 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 22,226,500 |
18 Dec 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,570,900 |
15 Dec 2023 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 15,367,400 |
14 Dec 2023 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 935,700 |
13 Dec 2023 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 660,000 |
12 Dec 2023 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 11,981,500 |
11 Dec 2023 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 641,400 |
08 Dec 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 9,312,400 |
07 Dec 2023 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 909,200 |
06 Dec 2023 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 594,500 |
05 Dec 2023 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 11,779,000 |
04 Dec 2023 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 398,200 |
01 Dec 2023 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 10,383,200 |
30 Nov 2023 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,422,400 |
29 Nov 2023 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1,269,700 |
28 Nov 2023 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 11,708,400 |
27 Nov 2023 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2,062,300 |
24 Nov 2023 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,210,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |