Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 53,800 |
02 May 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 25,500 |
30 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 338,300 |
29 Apr 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 41,400 |
26 Apr 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 336,600 |
25 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 484,900 |
24 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 118,100 |
23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 839,200 |
22 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 94,200 |
19 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3,200 |
18 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
17 Apr 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 771,200 |
16 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 592,900 |
05 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 46,900 |
04 Apr 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 290,700 |
03 Apr 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 13,900 |
02 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 81,400 |
01 Apr 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 479,600 |
28 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 188,000 |
27 Mar 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 121,900 |
26 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
25 Mar 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 200 |
22 Mar 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 15,100 |
21 Mar 2024 | 115.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,119,500 |
20 Mar 2024 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,083,900 |
19 Mar 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 112,900 |
18 Mar 2024 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,721,500 |
15 Mar 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 598,100 |
14 Mar 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 679,500 |
13 Mar 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 23,300 |
08 Mar 2024 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 83,600 |
07 Mar 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 14,000 |
06 Mar 2024 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 208,400 |
05 Mar 2024 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,417,600 |
04 Mar 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 121,000 |
01 Mar 2024 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,108,000 |
29 Feb 2024 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 575,000 |
28 Feb 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 507,200 |
27 Feb 2024 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 998,000 |
26 Feb 2024 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 1,203,500 |
23 Feb 2024 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,536,000 |
22 Feb 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 597,800 |
21 Feb 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 676,000 |
20 Feb 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 262,700 |
19 Feb 2024 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1,050,300 |
16 Feb 2024 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,015,000 |
15 Feb 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 133,200 |
13 Feb 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 507,500 |
12 Feb 2024 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,647,400 |
07 Feb 2024 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 689,300 |
06 Feb 2024 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 3,940,100 |
05 Feb 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,100,000 |
02 Feb 2024 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 99,700 |
01 Feb 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,900 |
31 Jan 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 144,800 |
30 Jan 2024 | 106.00 | 109.00 | 102.00 | 105.00 | 105.00 | 1,150,600 |
29 Jan 2024 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,258,700 |
26 Jan 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 322,500 |
25 Jan 2024 | 105.00 | 110.00 | 102.00 | 106.00 | 106.00 | 3,015,900 |
24 Jan 2024 | 107.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2,915,800 |
23 Jan 2024 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | 690,800 |
22 Jan 2024 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,110,100 |
19 Jan 2024 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | 1,851,100 |
18 Jan 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 2,569,500 |
17 Jan 2024 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 630,600 |
16 Jan 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 1,599,800 |
15 Jan 2024 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 679,000 |
12 Jan 2024 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 38,400 |
11 Jan 2024 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,945,600 |
10 Jan 2024 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 1,240,300 |
09 Jan 2024 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 570,000 |
08 Jan 2024 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 65,100 |
05 Jan 2024 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,322,200 |
04 Jan 2024 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,759,000 |
03 Jan 2024 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,761,300 |
02 Jan 2024 | 111.00 | 115.00 | 103.00 | 114.00 | 114.00 | 2,474,800 |
29 Dec 2023 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 335,900 |
28 Dec 2023 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 708,800 |
27 Dec 2023 | 113.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3,601,200 |
22 Dec 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 301,900 |
21 Dec 2023 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,020,500 |
20 Dec 2023 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 25,800 |
19 Dec 2023 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,842,100 |
18 Dec 2023 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 193,300 |
15 Dec 2023 | 109.00 | 115.00 | 108.00 | 111.00 | 111.00 | 365,800 |
14 Dec 2023 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 81,300 |
13 Dec 2023 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 44,100 |
12 Dec 2023 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 519,700 |
11 Dec 2023 | 111.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,671,500 |
08 Dec 2023 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,626,000 |
07 Dec 2023 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 1,550,500 |
06 Dec 2023 | 112.00 | 115.00 | 108.00 | 114.00 | 114.00 | 1,499,800 |
05 Dec 2023 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 377,300 |
04 Dec 2023 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1,725,100 |
01 Dec 2023 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,307,700 |
30 Nov 2023 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 1,701,500 |
29 Nov 2023 | 111.00 | 112.00 | 100.00 | 109.00 | 109.00 | 1,110,600 |
28 Nov 2023 | 111.00 | 114.00 | 104.00 | 111.00 | 111.00 | 1,900,200 |
27 Nov 2023 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 879,200 |
24 Nov 2023 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 761,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |