Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 101.59 | 102.10 | 100.85 | 100.86 | 100.86 | - |
06 May 2024 | 101.22 | 101.73 | 100.86 | 101.21 | 101.21 | - |
03 May 2024 | 101.00 | 101.33 | 100.19 | 100.52 | 100.52 | - |
02 May 2024 | 98.86 | 99.56 | 98.26 | 99.50 | 99.50 | - |
01 May 2024 | 96.42 | 99.71 | 96.42 | 97.89 | 97.89 | - |
30 Apr 2024 | 96.47 | 96.99 | 95.60 | 95.65 | 95.65 | - |
29 Apr 2024 | 98.37 | 98.59 | 97.15 | 97.17 | 97.17 | - |
26 Apr 2024 | 98.58 | 99.48 | 98.05 | 98.08 | 98.08 | - |
25 Apr 2024 | 99.01 | 99.11 | 97.32 | 98.62 | 98.62 | - |
24 Apr 2024 | 98.06 | 100.08 | 97.96 | 99.93 | 99.93 | - |
23 Apr 2024 | 97.90 | 99.69 | 97.58 | 99.12 | 99.12 | - |
22 Apr 2024 | 96.77 | 98.70 | 96.33 | 98.19 | 98.19 | - |
19 Apr 2024 | 93.56 | 96.71 | 93.47 | 96.69 | 96.69 | - |
18 Apr 2024 | 93.46 | 94.43 | 93.14 | 93.92 | 93.92 | - |
17 Apr 2024 | 94.22 | 94.60 | 93.29 | 93.32 | 93.32 | - |
16 Apr 2024 | 93.67 | 93.75 | 92.79 | 93.17 | 93.17 | - |
15 Apr 2024 | 95.31 | 95.99 | 93.69 | 94.45 | 94.45 | - |
12 Apr 2024 | 94.43 | 94.94 | 94.28 | 94.81 | 94.81 | - |
11 Apr 2024 | 95.99 | 96.07 | 94.26 | 95.54 | 95.54 | - |
10 Apr 2024 | 97.89 | 97.89 | 94.71 | 95.46 | 95.46 | - |
09 Apr 2024 | 99.98 | 100.66 | 99.74 | 100.50 | 100.50 | - |
08 Apr 2024 | 98.65 | 99.97 | 98.50 | 99.68 | 99.68 | - |
05 Apr 2024 | 97.49 | 98.53 | 97.47 | 98.19 | 98.19 | - |
04 Apr 2024 | 99.46 | 100.06 | 97.80 | 98.01 | 98.01 | - |
03 Apr 2024 | 97.67 | 98.61 | 97.64 | 97.95 | 97.95 | - |
02 Apr 2024 | 98.96 | 99.09 | 97.83 | 98.22 | 98.22 | - |
01 Apr 2024 | 102.38 | 102.39 | 100.03 | 100.14 | 100.14 | - |
28 Mar 2024 | 101.67 | 102.64 | 101.43 | 102.23 | 102.23 | - |
27 Mar 2024 | 98.50 | 101.82 | 98.49 | 101.80 | 101.80 | - |
26 Mar 2024 | 99.30 | 99.36 | 97.90 | 98.01 | 98.01 | - |
25 Mar 2024 | 98.64 | 99.38 | 98.40 | 98.59 | 98.59 | - |
22 Mar 2024 | 100.69 | 100.77 | 98.12 | 98.37 | 98.37 | - |
21 Mar 2024 | 99.71 | 101.15 | 99.69 | 100.43 | 100.43 | - |
20 Mar 2024 | 95.68 | 99.94 | 95.63 | 99.09 | 99.09 | - |
19 Mar 2024 | 95.60 | 96.88 | 95.59 | 96.19 | 96.19 | - |
18 Mar 2024 | 96.60 | 96.69 | 95.85 | 95.86 | 95.86 | - |
15 Mar 2024 | 95.57 | 97.35 | 95.57 | 96.60 | 96.60 | - |
14 Mar 2024 | 98.06 | 98.11 | 95.34 | 95.91 | 95.91 | - |
13 Mar 2024 | 98.47 | 99.86 | 98.25 | 98.64 | 98.64 | - |
12 Mar 2024 | 99.60 | 99.90 | 98.30 | 98.71 | 98.71 | - |
11 Mar 2024 | 99.97 | 100.49 | 99.79 | 99.89 | 99.89 | - |
08 Mar 2024 | 101.81 | 102.04 | 100.17 | 100.23 | 100.23 | - |
07 Mar 2024 | 101.74 | 102.09 | 100.33 | 100.59 | 100.59 | - |
06 Mar 2024 | 100.45 | 102.29 | 97.71 | 100.44 | 100.44 | - |
05 Mar 2024 | 96.30 | 100.97 | 96.24 | 100.88 | 100.88 | - |
04 Mar 2024 | 98.05 | 98.92 | 96.59 | 96.75 | 96.75 | - |
01 Mar 2024 | 97.85 | 97.85 | 95.57 | 97.38 | 97.38 | - |
29 Feb 2024 | 98.70 | 99.81 | 97.85 | 98.63 | 98.63 | - |
28 Feb 2024 | 97.42 | 98.14 | 97.00 | 97.01 | 97.01 | - |
27 Feb 2024 | 98.11 | 98.69 | 97.81 | 98.43 | 98.43 | - |
26 Feb 2024 | 97.72 | 98.66 | 96.89 | 97.44 | 97.44 | - |
23 Feb 2024 | 98.36 | 99.34 | 97.63 | 98.31 | 98.31 | - |
22 Feb 2024 | 98.44 | 98.95 | 97.75 | 98.41 | 98.41 | - |
21 Feb 2024 | 98.75 | 98.88 | 98.05 | 98.58 | 98.58 | - |
20 Feb 2024 | 98.54 | 100.02 | 98.54 | 99.14 | 99.14 | - |
16 Feb 2024 | 100.00 | 100.80 | 99.56 | 99.97 | 99.97 | - |
15 Feb 2024 | 98.17 | 101.58 | 98.16 | 101.10 | 101.10 | - |
14 Feb 2024 | 97.17 | 97.63 | 95.77 | 97.55 | 97.55 | - |
13 Feb 2024 | 96.86 | 97.14 | 94.34 | 95.84 | 95.84 | - |
12 Feb 2024 | 98.58 | 101.48 | 98.58 | 100.35 | 100.35 | - |
09 Feb 2024 | 96.92 | 98.63 | 95.75 | 98.55 | 98.55 | - |
08 Feb 2024 | 95.77 | 97.05 | 95.69 | 96.76 | 96.76 | - |
07 Feb 2024 | 96.74 | 97.10 | 94.29 | 96.49 | 96.49 | - |
06 Feb 2024 | 97.93 | 98.86 | 95.97 | 96.63 | 96.63 | - |
05 Feb 2024 | 98.63 | 98.81 | 97.25 | 98.01 | 98.01 | - |
02 Feb 2024 | 97.61 | 100.53 | 97.53 | 99.86 | 99.86 | - |
01 Feb 2024 | 102.55 | 102.80 | 96.35 | 99.66 | 99.66 | - |
31 Jan 2024 | 106.27 | 106.28 | 101.86 | 101.99 | 101.99 | 200,300 |
30 Jan 2024 | 108.90 | 109.29 | 108.42 | 108.50 | 108.50 | 49,700 |
29 Jan 2024 | 107.76 | 109.32 | 107.47 | 109.31 | 109.31 | 52,600 |
26 Jan 2024 | 107.44 | 108.45 | 106.84 | 107.64 | 107.64 | 50,200 |
25 Jan 2024 | 108.08 | 108.63 | 105.59 | 106.86 | 106.86 | 78,800 |
24 Jan 2024 | 107.46 | 108.63 | 107.24 | 107.55 | 107.55 | 52,200 |
23 Jan 2024 | 109.03 | 109.10 | 106.77 | 106.84 | 106.84 | 45,300 |
22 Jan 2024 | 107.02 | 108.49 | 106.87 | 108.46 | 108.46 | 47,600 |
19 Jan 2024 | 104.16 | 106.10 | 103.18 | 106.07 | 106.07 | 42,800 |
18 Jan 2024 | 103.29 | 103.97 | 102.64 | 103.68 | 103.68 | 40,200 |
17 Jan 2024 | 101.37 | 103.39 | 101.21 | 102.67 | 102.67 | 42,200 |
16 Jan 2024 | 103.35 | 104.25 | 102.96 | 103.28 | 103.28 | 41,400 |
12 Jan 2024 | 106.98 | 107.19 | 104.06 | 105.01 | 105.01 | 34,100 |
11 Jan 2024 | 106.32 | 106.33 | 104.39 | 105.98 | 105.98 | 47,700 |
10 Jan 2024 | 106.57 | 107.36 | 105.89 | 107.31 | 107.31 | 33,300 |
09 Jan 2024 | 106.67 | 107.39 | 106.34 | 106.97 | 106.97 | 36,200 |
08 Jan 2024 | 106.85 | 108.30 | 106.58 | 108.29 | 108.29 | 33,400 |
05 Jan 2024 | 105.67 | 108.29 | 105.60 | 107.20 | 107.20 | 53,500 |
04 Jan 2024 | 106.15 | 107.43 | 106.08 | 106.50 | 106.50 | 42,300 |
03 Jan 2024 | 108.53 | 108.53 | 105.91 | 106.04 | 106.04 | 47,800 |
02 Jan 2024 | 108.41 | 111.09 | 108.40 | 109.71 | 109.71 | 44,300 |
29 Dec 2023 | 110.95 | 111.04 | 109.51 | 109.52 | 109.52 | 34,200 |
28 Dec 2023 | 110.72 | 111.52 | 110.68 | 111.39 | 111.39 | 27,800 |
27 Dec 2023 | 111.52 | 111.74 | 110.95 | 111.30 | 111.30 | 30,600 |
26 Dec 2023 | 110.28 | 111.81 | 110.09 | 111.41 | 111.41 | 32,300 |
22 Dec 2023 | 109.93 | 110.74 | 109.43 | 109.76 | 109.76 | 37,400 |
21 Dec 2023 | 109.41 | 109.55 | 108.02 | 109.15 | 109.15 | 46,500 |
20 Dec 2023 | 110.30 | 111.77 | 108.20 | 108.21 | 108.21 | 56,500 |
19 Dec 2023 | 109.49 | 111.14 | 109.20 | 110.56 | 110.56 | 54,100 |
18 Dec 2023 | 110.51 | 110.52 | 108.93 | 109.10 | 109.10 | 56,200 |
15 Dec 2023 | 111.73 | 111.73 | 109.28 | 109.99 | 109.99 | 149,200 |
14 Dec 2023 | 110.44 | 112.88 | 109.69 | 111.53 | 111.53 | 99,200 |
13 Dec 2023 | 101.31 | 107.12 | 100.86 | 107.08 | 107.08 | 77,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |