Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 103.000 | 104.900 | 101.800 | 103.300 | 103.300 | 1,660,528 |
02 May 2024 | 98.400 | 102.700 | 97.200 | 101.700 | 101.700 | 2,576,018 |
30 Apr 2024 | 99.000 | 100.000 | 98.150 | 98.400 | 98.400 | 1,156,327 |
29 Apr 2024 | 102.000 | 102.000 | 98.450 | 99.000 | 99.000 | 1,468,408 |
26 Apr 2024 | 97.050 | 103.900 | 96.500 | 101.900 | 101.900 | 2,812,937 |
25 Apr 2024 | 100.900 | 102.900 | 94.000 | 95.450 | 95.450 | 3,070,216 |
24 Apr 2024 | 95.700 | 104.400 | 95.700 | 102.300 | 102.300 | 5,092,901 |
23 Apr 2024 | 96.850 | 97.700 | 94.300 | 95.650 | 95.650 | 2,439,068 |
22 Apr 2024 | 95.000 | 96.450 | 91.400 | 95.350 | 95.350 | 2,692,458 |
19 Apr 2024 | 103.500 | 103.500 | 95.150 | 96.050 | 96.050 | 1,923,226 |
18 Apr 2024 | 100.400 | 104.400 | 100.000 | 103.500 | 103.500 | 1,438,690 |
17 Apr 2024 | 99.700 | 102.500 | 99.450 | 101.000 | 101.000 | 1,633,500 |
16 Apr 2024 | 103.700 | 104.500 | 99.100 | 100.100 | 100.100 | 1,440,794 |
15 Apr 2024 | 105.400 | 107.200 | 103.800 | 105.700 | 105.700 | 1,299,671 |
12 Apr 2024 | 109.000 | 109.300 | 104.700 | 105.400 | 105.400 | 2,755,700 |
11 Apr 2024 | 108.000 | 110.000 | 107.700 | 109.000 | 109.000 | 1,356,100 |
10 Apr 2024 | 111.600 | 112.900 | 107.600 | 109.300 | 109.300 | 2,611,294 |
09 Apr 2024 | 107.000 | 113.400 | 106.800 | 112.900 | 112.900 | 2,325,086 |
08 Apr 2024 | 101.100 | 107.500 | 100.900 | 106.900 | 106.900 | 2,038,654 |
05 Apr 2024 | 102.000 | 102.300 | 99.350 | 101.100 | 101.100 | 1,102,737 |
03 Apr 2024 | 98.200 | 103.400 | 98.200 | 102.600 | 102.600 | 2,278,476 |
02 Apr 2024 | 98.500 | 101.400 | 98.200 | 100.000 | 100.000 | 1,278,025 |
28 Mar 2024 | 97.300 | 99.650 | 96.700 | 98.400 | 98.400 | 691,220 |
27 Mar 2024 | 98.800 | 100.200 | 96.700 | 97.850 | 97.850 | 695,971 |
26 Mar 2024 | 99.900 | 101.400 | 97.750 | 99.000 | 99.000 | 1,289,976 |
25 Mar 2024 | 99.850 | 101.200 | 98.100 | 99.900 | 99.900 | 840,100 |
22 Mar 2024 | 101.100 | 102.000 | 99.100 | 99.850 | 99.850 | 761,698 |
21 Mar 2024 | 101.000 | 103.600 | 100.500 | 101.100 | 101.100 | 1,879,474 |
20 Mar 2024 | 96.150 | 100.600 | 96.150 | 98.950 | 98.950 | 1,935,450 |
19 Mar 2024 | 99.300 | 99.300 | 95.750 | 96.400 | 96.400 | 897,249 |
18 Mar 2024 | 99.000 | 100.800 | 97.000 | 99.300 | 99.300 | 1,346,155 |
15 Mar 2024 | 100.000 | 101.900 | 97.800 | 99.700 | 99.700 | 3,295,040 |
14 Mar 2024 | 103.800 | 103.800 | 97.150 | 100.000 | 100.000 | 2,105,527 |
13 Mar 2024 | 108.400 | 108.700 | 105.000 | 105.500 | 105.500 | 5,835,743 |
12 Mar 2024 | 100.200 | 108.800 | 100.000 | 108.300 | 108.300 | 5,415,068 |
11 Mar 2024 | 97.600 | 100.000 | 96.950 | 99.000 | 99.000 | 3,344,775 |
08 Mar 2024 | 96.600 | 97.450 | 95.900 | 96.850 | 96.850 | 1,678,644 |
07 Mar 2024 | 94.050 | 97.500 | 94.050 | 95.950 | 95.950 | 1,723,781 |
06 Mar 2024 | 95.250 | 95.450 | 92.250 | 93.800 | 93.800 | 902,170 |
05 Mar 2024 | 95.000 | 95.450 | 93.050 | 95.250 | 95.250 | 1,044,012 |
04 Mar 2024 | 98.150 | 98.350 | 94.900 | 95.550 | 95.550 | 1,453,400 |
01 Mar 2024 | 95.950 | 98.800 | 94.350 | 97.800 | 97.800 | 2,332,717 |
29 Feb 2024 | 91.500 | 97.700 | 90.850 | 95.950 | 95.950 | 3,529,470 |
28 Feb 2024 | 87.850 | 98.350 | 87.300 | 91.950 | 91.950 | 5,306,842 |
27 Feb 2024 | 90.250 | 90.550 | 87.000 | 90.000 | 90.000 | 1,557,500 |
26 Feb 2024 | 92.950 | 93.200 | 89.050 | 91.350 | 91.350 | 2,247,879 |
23 Feb 2024 | 95.000 | 95.550 | 92.300 | 94.600 | 94.600 | 2,678,493 |
22 Feb 2024 | 88.400 | 92.400 | 88.250 | 91.350 | 91.350 | 2,476,361 |
21 Feb 2024 | 88.100 | 90.000 | 87.650 | 88.200 | 88.200 | 1,637,498 |
20 Feb 2024 | 89.000 | 89.150 | 87.350 | 88.850 | 88.850 | 1,403,000 |
19 Feb 2024 | 88.250 | 89.850 | 87.600 | 89.550 | 89.550 | 1,410,300 |
16 Feb 2024 | 89.900 | 89.900 | 88.000 | 88.800 | 88.800 | 751,265 |
15 Feb 2024 | 85.500 | 90.000 | 85.000 | 89.900 | 89.900 | 1,798,400 |
14 Feb 2024 | 85.950 | 86.150 | 84.850 | 85.500 | 85.500 | 1,031,149 |
09 Feb 2024 | 85.450 | 85.450 | 85.450 | 85.450 | 85.450 | - |
08 Feb 2024 | 87.150 | 88.000 | 85.700 | 87.350 | 87.350 | 1,209,290 |
07 Feb 2024 | 88.000 | 88.400 | 85.750 | 87.150 | 87.150 | 1,741,647 |
06 Feb 2024 | 86.500 | 87.900 | 86.050 | 87.700 | 87.700 | 1,894,693 |
05 Feb 2024 | 85.250 | 87.400 | 84.300 | 86.150 | 86.150 | 1,993,378 |
02 Feb 2024 | 81.200 | 86.000 | 80.000 | 85.250 | 85.250 | 2,736,346 |
01 Feb 2024 | 75.000 | 82.800 | 75.000 | 80.350 | 80.350 | 2,343,563 |
31 Jan 2024 | 77.000 | 79.150 | 75.400 | 75.600 | 75.600 | 1,237,658 |
30 Jan 2024 | 76.500 | 76.500 | 74.700 | 75.500 | 75.500 | 556,478 |
29 Jan 2024 | 75.950 | 78.150 | 75.950 | 76.700 | 76.700 | 1,254,893 |
26 Jan 2024 | 77.850 | 77.900 | 75.300 | 75.950 | 75.950 | 707,001 |
25 Jan 2024 | 79.000 | 79.450 | 77.050 | 78.800 | 78.800 | 989,331 |
24 Jan 2024 | 75.950 | 79.200 | 75.000 | 78.850 | 78.850 | 1,778,339 |
23 Jan 2024 | 73.950 | 74.950 | 72.400 | 74.400 | 74.400 | 947,552 |
22 Jan 2024 | 71.200 | 73.300 | 71.200 | 73.100 | 73.100 | 596,805 |
19 Jan 2024 | 71.500 | 72.850 | 70.700 | 72.100 | 72.100 | 792,074 |
18 Jan 2024 | 72.150 | 72.250 | 70.200 | 71.350 | 71.350 | 1,098,440 |
17 Jan 2024 | 72.950 | 73.250 | 69.800 | 70.000 | 70.000 | 926,968 |
16 Jan 2024 | 73.850 | 73.850 | 72.050 | 72.800 | 72.800 | 407,444 |
15 Jan 2024 | 72.150 | 72.150 | 72.150 | 72.150 | 72.150 | - |
12 Jan 2024 | 70.500 | 72.800 | 70.500 | 72.150 | 72.150 | 512,200 |
11 Jan 2024 | 71.200 | 72.000 | 70.200 | 70.500 | 70.500 | 488,984 |
10 Jan 2024 | 69.900 | 72.000 | 69.800 | 71.550 | 71.550 | 583,970 |
09 Jan 2024 | 71.000 | 71.750 | 69.800 | 69.800 | 69.800 | 419,400 |
08 Jan 2024 | 68.850 | 70.900 | 68.600 | 70.500 | 70.500 | 744,014 |
05 Jan 2024 | 70.150 | 70.750 | 68.900 | 69.700 | 69.700 | 717,993 |
04 Jan 2024 | 72.050 | 72.050 | 69.800 | 70.250 | 70.250 | 637,838 |
03 Jan 2024 | 73.300 | 73.300 | 70.500 | 71.700 | 71.700 | 589,002 |
02 Jan 2024 | 74.500 | 74.800 | 72.850 | 73.550 | 73.550 | 388,868 |
29 Dec 2023 | 74.900 | 74.900 | 73.050 | 74.500 | 74.500 | 355,000 |
28 Dec 2023 | 75.100 | 75.100 | 73.700 | 74.550 | 74.550 | 610,800 |
27 Dec 2023 | 74.350 | 75.400 | 72.800 | 74.000 | 74.000 | 833,848 |
22 Dec 2023 | 75.050 | 76.000 | 73.650 | 74.150 | 74.150 | 244,512 |
21 Dec 2023 | 75.200 | 76.500 | 74.600 | 75.400 | 75.400 | 861,113 |
20 Dec 2023 | 76.050 | 77.000 | 74.500 | 76.200 | 76.200 | 762,006 |
19 Dec 2023 | 76.100 | 76.650 | 75.150 | 75.950 | 75.950 | 605,100 |
18 Dec 2023 | 79.000 | 79.000 | 75.200 | 76.000 | 76.000 | 674,899 |
15 Dec 2023 | 78.500 | 82.400 | 78.250 | 79.100 | 79.100 | 3,007,858 |
14 Dec 2023 | 77.800 | 81.400 | 77.250 | 77.650 | 77.650 | 769,863 |
13 Dec 2023 | 77.450 | 78.850 | 77.450 | 78.050 | 78.050 | 861,600 |
12 Dec 2023 | 78.100 | 78.700 | 76.450 | 77.350 | 77.350 | 933,817 |
11 Dec 2023 | 75.000 | 78.450 | 74.700 | 78.100 | 78.100 | 1,187,600 |
08 Dec 2023 | 75.500 | 76.900 | 74.850 | 75.400 | 75.400 | 425,700 |
07 Dec 2023 | 77.050 | 79.000 | 75.100 | 75.500 | 75.500 | 763,104 |
06 Dec 2023 | 77.450 | 78.450 | 76.350 | 78.150 | 78.150 | 900,113 |
05 Dec 2023 | 78.500 | 78.500 | 75.800 | 77.500 | 77.500 | 1,439,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |