Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 90.62 | 92.17 | 90.21 | 90.56 | 90.56 | - |
01 May 2024 | 91.87 | 92.27 | 89.24 | 90.62 | 90.62 | - |
30 Apr 2024 | 93.98 | 94.53 | 91.84 | 91.87 | 91.87 | - |
29 Apr 2024 | 93.64 | 95.63 | 93.37 | 93.98 | 93.98 | - |
26 Apr 2024 | 93.26 | 95.71 | 93.26 | 93.64 | 93.64 | - |
25 Apr 2024 | 93.78 | 94.60 | 92.63 | 93.26 | 93.26 | - |
24 Apr 2024 | 95.44 | 96.47 | 93.78 | 93.78 | 93.78 | - |
23 Apr 2024 | 93.73 | 95.94 | 93.73 | 95.44 | 95.44 | - |
22 Apr 2024 | 93.59 | 94.77 | 93.35 | 93.73 | 93.73 | - |
19 Apr 2024 | 92.54 | 93.59 | 89.74 | 93.59 | 93.59 | - |
18 Apr 2024 | 91.21 | 92.54 | 89.94 | 92.54 | 92.54 | - |
17 Apr 2024 | 92.34 | 93.82 | 90.57 | 91.21 | 91.21 | - |
16 Apr 2024 | 93.87 | 93.87 | 91.34 | 92.34 | 92.34 | - |
15 Apr 2024 | 94.15 | 95.61 | 92.78 | 93.87 | 93.87 | - |
12 Apr 2024 | 95.56 | 97.52 | 94.01 | 94.15 | 94.15 | - |
11 Apr 2024 | 95.33 | 96.20 | 94.60 | 95.56 | 95.56 | - |
10 Apr 2024 | 94.13 | 97.36 | 94.13 | 95.33 | 95.33 | - |
09 Apr 2024 | 93.03 | 95.13 | 92.79 | 94.13 | 94.13 | - |
08 Apr 2024 | 91.32 | 93.52 | 91.22 | 93.03 | 93.03 | - |
05 Apr 2024 | 93.65 | 93.65 | 91.32 | 91.32 | 91.32 | - |
04 Apr 2024 | 91.48 | 94.32 | 91.48 | 93.65 | 93.65 | - |
03 Apr 2024 | 91.33 | 92.10 | 89.90 | 91.48 | 91.48 | - |
02 Apr 2024 | 93.39 | 93.84 | 90.96 | 91.33 | 91.33 | - |
28 Mar 2024 | 93.61 | 95.07 | 92.93 | 93.39 | 93.39 | - |
27 Mar 2024 | 98.16 | 98.21 | 93.16 | 93.61 | 93.61 | - |
26 Mar 2024 | 97.30 | 98.99 | 96.88 | 98.16 | 98.16 | - |
25 Mar 2024 | 99.61 | 100.11 | 97.08 | 97.30 | 97.30 | - |
22 Mar 2024 | 99.16 | 101.07 | 98.62 | 99.61 | 99.61 | - |
21 Mar 2024 | 103.90 | 107.28 | 98.39 | 99.16 | 99.16 | - |
20 Mar 2024 | 100.96 | 104.14 | 100.49 | 103.90 | 103.90 | - |
19 Mar 2024 | 100.87 | 101.09 | 99.73 | 100.96 | 100.96 | - |
18 Mar 2024 | 100.04 | 102.78 | 99.82 | 100.87 | 100.87 | - |
15 Mar 2024 | 98.29 | 100.17 | 98.06 | 100.04 | 100.04 | - |
14 Mar 2024 | 99.66 | 100.94 | 98.29 | 98.29 | 98.29 | - |
13 Mar 2024 | 99.53 | 100.39 | 99.10 | 99.66 | 99.66 | - |
12 Mar 2024 | 98.96 | 100.11 | 98.15 | 99.53 | 99.53 | - |
11 Mar 2024 | 98.14 | 99.44 | 97.34 | 98.96 | 98.96 | - |
08 Mar 2024 | 98.59 | 99.10 | 96.94 | 98.14 | 98.14 | - |
07 Mar 2024 | 99.20 | 99.88 | 97.64 | 98.59 | 98.59 | - |
06 Mar 2024 | 97.68 | 100.20 | 97.68 | 99.20 | 99.20 | - |
05 Mar 2024 | 98.63 | 98.63 | 97.15 | 97.68 | 97.68 | - |
04 Mar 2024 | 101.36 | 101.36 | 97.89 | 98.63 | 98.63 | - |
01 Mar 2024 | 102.86 | 103.75 | 100.27 | 101.36 | 101.36 | - |
29 Feb 2024 | 103.89 | 104.18 | 101.54 | 102.86 | 102.86 | - |
28 Feb 2024 | 102.45 | 104.15 | 100.13 | 103.89 | 103.89 | - |
27 Feb 2024 | 98.37 | 102.45 | 98.20 | 102.45 | 102.45 | - |
26 Feb 2024 | 99.31 | 99.51 | 97.80 | 98.37 | 98.37 | - |
23 Feb 2024 | 101.65 | 102.16 | 98.59 | 99.31 | 99.31 | - |
22 Feb 2024 | 99.32 | 102.74 | 98.67 | 101.65 | 101.65 | - |
21 Feb 2024 | 99.21 | 99.84 | 98.10 | 99.32 | 99.32 | - |
20 Feb 2024 | 101.74 | 101.96 | 99.19 | 99.21 | 99.21 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 101.23 | 104.93 | 101.23 | 102.87 | 102.87 | - |
15 Feb 2024 | 100.88 | 102.41 | 100.35 | 101.23 | 101.23 | - |
14 Feb 2024 | 102.01 | 102.36 | 100.77 | 100.88 | 100.88 | - |
13 Feb 2024 | 102.18 | 103.77 | 100.72 | 102.01 | 102.01 | - |
12 Feb 2024 | 101.59 | 102.87 | 101.27 | 102.18 | 102.18 | - |
09 Feb 2024 | 100.38 | 102.62 | 99.87 | 101.59 | 101.59 | - |
08 Feb 2024 | 100.67 | 101.08 | 98.93 | 100.38 | 100.38 | - |
07 Feb 2024 | 100.01 | 102.43 | 99.32 | 100.67 | 100.67 | - |
06 Feb 2024 | 100.35 | 100.65 | 98.40 | 100.01 | 100.01 | - |
05 Feb 2024 | 102.54 | 102.54 | 99.82 | 100.35 | 100.35 | - |
02 Feb 2024 | 101.92 | 105.09 | 101.92 | 102.54 | 102.54 | - |
01 Feb 2024 | 103.89 | 104.30 | 101.81 | 101.92 | 101.92 | - |
31 Jan 2024 | 104.08 | 104.51 | 102.90 | 103.89 | 103.89 | - |
30 Jan 2024 | 103.65 | 105.11 | 103.49 | 104.08 | 104.08 | - |
29 Jan 2024 | 103.86 | 103.86 | 102.01 | 103.65 | 103.65 | - |
26 Jan 2024 | 103.33 | 104.47 | 103.30 | 103.86 | 103.86 | - |
25 Jan 2024 | 104.53 | 104.62 | 102.70 | 103.33 | 103.33 | - |
24 Jan 2024 | 104.11 | 106.22 | 104.11 | 104.53 | 104.53 | - |
23 Jan 2024 | 103.34 | 105.30 | 103.11 | 104.11 | 104.11 | - |
22 Jan 2024 | 102.36 | 104.44 | 102.36 | 103.34 | 103.34 | - |
19 Jan 2024 | 105.09 | 106.08 | 101.61 | 102.36 | 102.36 | - |
18 Jan 2024 | 105.21 | 106.74 | 104.88 | 105.09 | 105.09 | - |
17 Jan 2024 | 107.90 | 107.90 | 103.61 | 105.21 | 105.21 | - |
16 Jan 2024 | 109.57 | 110.42 | 107.62 | 107.90 | 107.90 | - |
15 Jan 2024 | 109.96 | 110.96 | 108.93 | 109.57 | 109.57 | - |
12 Jan 2024 | 109.78 | 111.58 | 109.61 | 109.96 | 109.96 | - |
11 Jan 2024 | 114.02 | 114.79 | 109.78 | 109.78 | 109.78 | - |
10 Jan 2024 | 114.21 | 115.04 | 113.55 | 114.02 | 114.02 | - |
09 Jan 2024 | 114.88 | 116.58 | 114.10 | 114.21 | 114.21 | - |
08 Jan 2024 | 115.12 | 115.70 | 112.28 | 114.88 | 114.88 | - |
05 Jan 2024 | 114.75 | 116.41 | 112.73 | 115.12 | 115.12 | - |
04 Jan 2024 | 115.47 | 117.33 | 114.70 | 114.75 | 114.75 | - |
03 Jan 2024 | 118.92 | 119.42 | 114.89 | 115.47 | 115.47 | - |
02 Jan 2024 | 120.34 | 122.02 | 117.28 | 118.92 | 118.92 | - |
29 Dec 2023 | 119.65 | 121.14 | 119.34 | 120.34 | 120.34 | - |
28 Dec 2023 | 118.84 | 120.73 | 118.21 | 119.65 | 119.65 | - |
27 Dec 2023 | 116.60 | 119.05 | 115.38 | 118.84 | 118.84 | - |
22 Dec 2023 | 116.73 | 117.18 | 115.56 | 116.60 | 116.60 | - |
21 Dec 2023 | 116.00 | 116.73 | 113.32 | 116.73 | 116.73 | - |
20 Dec 2023 | 114.08 | 116.18 | 114.08 | 116.00 | 116.00 | - |
19 Dec 2023 | 114.38 | 115.96 | 113.50 | 114.08 | 114.08 | - |
18 Dec 2023 | 114.36 | 114.80 | 111.90 | 114.38 | 114.38 | - |
15 Dec 2023 | 115.50 | 117.94 | 113.65 | 114.36 | 114.36 | - |
14 Dec 2023 | 111.13 | 116.52 | 111.13 | 115.50 | 115.50 | - |
13 Dec 2023 | 115.40 | 115.72 | 111.13 | 111.13 | 111.13 | - |
12 Dec 2023 | 115.29 | 116.88 | 113.65 | 115.40 | 115.40 | - |
11 Dec 2023 | 115.81 | 116.03 | 113.86 | 115.29 | 115.29 | - |
08 Dec 2023 | 113.83 | 116.39 | 113.17 | 115.81 | 115.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |