Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 116.00 | 133.00 | 116.00 | 130.00 | 130.00 | 350,400 |
21 May 2024 | 117.00 | 132.00 | 117.00 | 126.00 | 126.00 | 218,200 |
20 May 2024 | 113.00 | 131.00 | 113.00 | 125.00 | 125.00 | 504,500 |
17 May 2024 | 111.00 | 135.00 | 111.00 | 123.00 | 123.00 | 150,200 |
16 May 2024 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 76,300 |
15 May 2024 | 113.00 | 126.00 | 113.00 | 122.00 | 122.00 | 189,000 |
14 May 2024 | 120.00 | 138.00 | 120.00 | 121.00 | 121.00 | 171,900 |
13 May 2024 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 102,400 |
08 May 2024 | 115.00 | 135.00 | 115.00 | 128.00 | 128.00 | 150,900 |
07 May 2024 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | 59,400 |
06 May 2024 | 115.00 | 129.00 | 115.00 | 125.00 | 125.00 | 193,100 |
03 May 2024 | 113.00 | 137.00 | 113.00 | 123.00 | 123.00 | 655,200 |
02 May 2024 | 114.00 | 127.00 | 114.00 | 121.00 | 121.00 | 153,300 |
30 Apr 2024 | 102.00 | 131.00 | 102.00 | 123.00 | 123.00 | 1,616,800 |
29 Apr 2024 | 103.00 | 120.00 | 103.00 | 111.00 | 111.00 | 423,700 |
26 Apr 2024 | 104.00 | 117.00 | 104.00 | 112.00 | 112.00 | 165,400 |
25 Apr 2024 | 103.00 | 115.00 | 103.00 | 113.00 | 113.00 | 55,100 |
24 Apr 2024 | 103.00 | 116.00 | 103.00 | 113.00 | 113.00 | 99,800 |
23 Apr 2024 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 345,900 |
22 Apr 2024 | 103.00 | 118.00 | 103.00 | 116.00 | 116.00 | 130,400 |
19 Apr 2024 | 102.00 | 130.00 | 102.00 | 112.00 | 112.00 | 707,200 |
18 Apr 2024 | 104.00 | 115.00 | 104.00 | 111.00 | 111.00 | 95,900 |
17 Apr 2024 | 105.00 | 116.00 | 105.00 | 113.00 | 113.00 | 307,800 |
16 Apr 2024 | 108.00 | 121.00 | 108.00 | 115.00 | 115.00 | 100,100 |
05 Apr 2024 | 120.00 | 125.00 | 114.00 | 117.00 | 117.00 | 1,075,900 |
04 Apr 2024 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 115,900 |
03 Apr 2024 | 119.00 | 130.00 | 119.00 | 125.00 | 125.00 | 130,400 |
02 Apr 2024 | 117.00 | 131.00 | 117.00 | 129.00 | 129.00 | 217,500 |
01 Apr 2024 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 508,300 |
28 Mar 2024 | 126.00 | 137.00 | 126.00 | 131.00 | 131.00 | 353,900 |
27 Mar 2024 | 128.00 | 142.00 | 128.00 | 135.00 | 135.00 | 391,400 |
26 Mar 2024 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | 604,100 |
25 Mar 2024 | 154.00 | 154.00 | 134.00 | 138.00 | 138.00 | 7,046,400 |
22 Mar 2024 | 124.00 | 153.00 | 124.00 | 144.00 | 144.00 | 22,285,400 |
21 Mar 2024 | 136.00 | 144.00 | 130.00 | 134.00 | 134.00 | 12,951,600 |
20 Mar 2024 | 128.00 | 160.00 | 125.00 | 136.00 | 136.00 | 23,324,800 |
19 Mar 2024 | 120.00 | 143.00 | 115.00 | 137.00 | 137.00 | 12,231,200 |
18 Mar 2024 | 115.00 | 124.00 | 112.00 | 115.00 | 115.00 | 667,100 |
15 Mar 2024 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 115,400 |
14 Mar 2024 | 110.00 | 117.00 | 110.00 | 113.00 | 113.00 | 152,600 |
13 Mar 2024 | 104.00 | 116.00 | 104.00 | 110.00 | 110.00 | 300,100 |
08 Mar 2024 | 108.00 | 122.00 | 108.00 | 114.00 | 114.00 | 542,200 |
07 Mar 2024 | 125.00 | 129.00 | 117.00 | 118.00 | 118.00 | 5,421,400 |
06 Mar 2024 | 110.00 | 129.00 | 107.00 | 124.00 | 124.00 | 32,841,700 |
05 Mar 2024 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 316,900 |
04 Mar 2024 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 487,700 |
01 Mar 2024 | 104.00 | 119.00 | 104.00 | 111.00 | 111.00 | 2,742,900 |
29 Feb 2024 | 100.00 | 113.00 | 100.00 | 109.00 | 109.00 | 722,300 |
28 Feb 2024 | 94.00 | 125.00 | 94.00 | 109.00 | 109.00 | 16,294,000 |
27 Feb 2024 | 95.00 | 107.00 | 95.00 | 102.00 | 102.00 | 696,400 |
26 Feb 2024 | 94.00 | 113.00 | 94.00 | 105.00 | 105.00 | 1,522,400 |
23 Feb 2024 | 88.00 | 111.00 | 88.00 | 103.00 | 103.00 | 8,705,100 |
22 Feb 2024 | 90.00 | 104.00 | 90.00 | 95.00 | 95.00 | 1,135,100 |
21 Feb 2024 | 90.00 | 104.00 | 90.00 | 96.00 | 96.00 | 2,673,700 |
20 Feb 2024 | 89.00 | 96.00 | 89.00 | 96.00 | 96.00 | 78,200 |
19 Feb 2024 | 91.00 | 99.00 | 91.00 | 95.00 | 95.00 | 520,200 |
16 Feb 2024 | 94.00 | 100.00 | 94.00 | 98.00 | 98.00 | 460,500 |
15 Feb 2024 | 85.00 | 99.00 | 85.00 | 95.00 | 95.00 | 447,600 |
13 Feb 2024 | 93.00 | 100.00 | 93.00 | 93.00 | 93.00 | 677,500 |
12 Feb 2024 | 93.00 | 100.00 | 93.00 | 100.00 | 100.00 | 348,500 |
07 Feb 2024 | 93.00 | 101.00 | 93.00 | 100.00 | 100.00 | 444,600 |
06 Feb 2024 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | 350,500 |
05 Feb 2024 | 95.00 | 104.00 | 95.00 | 102.00 | 102.00 | 373,600 |
02 Feb 2024 | 93.00 | 104.00 | 93.00 | 102.00 | 102.00 | 1,039,000 |
01 Feb 2024 | 94.00 | 113.00 | 94.00 | 102.00 | 102.00 | 17,616,900 |
31 Jan 2024 | 97.00 | 103.00 | 97.00 | 101.00 | 101.00 | 504,400 |
30 Jan 2024 | 97.00 | 105.00 | 97.00 | 103.00 | 103.00 | 656,900 |
29 Jan 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 487,900 |
26 Jan 2024 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | 395,800 |
25 Jan 2024 | 97.00 | 107.00 | 97.00 | 103.00 | 103.00 | 508,600 |
24 Jan 2024 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,450,700 |
23 Jan 2024 | 102.00 | 111.00 | 101.00 | 108.00 | 108.00 | 15,598,800 |
22 Jan 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 465,900 |
19 Jan 2024 | 105.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,544,300 |
18 Jan 2024 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 25,455,900 |
17 Jan 2024 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,464,800 |
16 Jan 2024 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 641,700 |
15 Jan 2024 | 95.00 | 107.00 | 95.00 | 106.00 | 106.00 | 1,856,500 |
12 Jan 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,202,000 |
11 Jan 2024 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,008,000 |
10 Jan 2024 | 100.00 | 113.00 | 100.00 | 105.00 | 105.00 | 19,955,200 |
09 Jan 2024 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,899,400 |
08 Jan 2024 | 95.00 | 107.00 | 95.00 | 105.00 | 105.00 | 2,569,800 |
05 Jan 2024 | 104.00 | 113.00 | 103.00 | 103.00 | 103.00 | 9,167,600 |
04 Jan 2024 | 126.00 | 126.00 | 100.00 | 104.00 | 104.00 | 24,943,000 |
03 Jan 2024 | 84.00 | 122.00 | 84.00 | 122.00 | 122.00 | 57,892,100 |
02 Jan 2024 | 85.00 | 94.00 | 85.00 | 91.00 | 91.00 | 260,300 |
29 Dec 2023 | 84.00 | 93.00 | 84.00 | 91.00 | 91.00 | 340,300 |
28 Dec 2023 | 89.00 | 97.00 | 89.00 | 92.00 | 92.00 | 633,200 |
27 Dec 2023 | 85.00 | 93.00 | 85.00 | 89.00 | 89.00 | 504,100 |
22 Dec 2023 | 94.00 | 97.00 | 92.00 | 93.00 | 93.00 | 466,700 |
21 Dec 2023 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 214,000 |
20 Dec 2023 | 96.00 | 110.00 | 96.00 | 97.00 | 97.00 | 4,025,000 |
19 Dec 2023 | 87.00 | 96.00 | 87.00 | 95.00 | 95.00 | 465,500 |
18 Dec 2023 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 275,300 |
15 Dec 2023 | 89.00 | 95.00 | 89.00 | 94.00 | 94.00 | 259,300 |
14 Dec 2023 | 88.00 | 96.00 | 88.00 | 95.00 | 95.00 | 39,500 |
13 Dec 2023 | 89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 325,700 |
12 Dec 2023 | 92.00 | 98.00 | 92.00 | 96.00 | 96.00 | 260,200 |
11 Dec 2023 | 93.00 | 101.00 | 93.00 | 98.00 | 98.00 | 344,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |