Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 91.72 | 91.89 | 90.82 | 91.58 | 91.58 | 493 |
20 May 2024 | 90.85 | 92.60 | 90.34 | 92.17 | 92.17 | 1,294 |
17 May 2024 | 92.80 | 92.95 | 91.47 | 91.47 | 91.47 | 628 |
16 May 2024 | 92.10 | 93.23 | 91.80 | 92.76 | 92.76 | 4,259 |
15 May 2024 | 92.25 | 93.00 | 91.64 | 92.40 | 92.40 | 570 |
14 May 2024 | 92.75 | 92.97 | 91.75 | 91.78 | 91.78 | 2,674 |
13 May 2024 | 91.88 | 93.47 | 92.04 | 92.60 | 92.60 | 460 |
10 May 2024 | 92.50 | 93.25 | 91.92 | 91.99 | 91.99 | 540 |
09 May 2024 | 90.20 | 93.69 | 90.03 | 92.68 | 92.68 | 1,363 |
08 May 2024 | 90.90 | 90.97 | 89.26 | 89.75 | 89.75 | 559 |
07 May 2024 | 93.07 | 93.23 | 90.86 | 91.47 | 91.47 | 1,186 |
03 May 2024 | 92.55 | 93.50 | 91.60 | 92.70 | 92.70 | 1,018 |
02 May 2024 | 90.60 | 91.97 | 90.64 | 91.40 | 91.40 | 1,947 |
01 May 2024 | 88.40 | 88.67 | 86.36 | 87.88 | 87.88 | 633 |
30 Apr 2024 | 88.25 | 89.63 | 87.81 | 89.20 | 89.20 | 690 |
29 Apr 2024 | 88.00 | 89.45 | 87.00 | 89.15 | 89.15 | 1,190 |
26 Apr 2024 | 87.43 | 88.05 | 86.88 | 87.18 | 87.18 | 4,300 |
25 Apr 2024 | 88.45 | 88.38 | 86.17 | 87.00 | 87.00 | 2,079 |
24 Apr 2024 | 88.50 | 89.28 | 88.03 | 88.19 | 88.19 | 1,567 |
23 Apr 2024 | 88.15 | 89.41 | 87.71 | 88.48 | 88.48 | 1,304 |
22 Apr 2024 | 87.13 | 88.70 | 86.55 | 88.50 | 88.50 | 10,281 |
19 Apr 2024 | 85.53 | 87.61 | 85.62 | 86.64 | 86.64 | 4,538 |
18 Apr 2024 | 85.72 | 86.40 | 85.51 | 85.78 | 85.78 | 1,995 |
17 Apr 2024 | 86.25 | 86.91 | 85.43 | 86.64 | 86.64 | 4,264 |
16 Apr 2024 | 87.22 | 87.89 | 86.22 | 86.76 | 86.76 | 1,413 |
15 Apr 2024 | 86.15 | 88.32 | 86.01 | 88.30 | 88.30 | 7,407 |
12 Apr 2024 | 87.53 | 86.76 | 85.61 | 86.18 | 86.18 | 2,847 |
11 Apr 2024 | 88.30 | 89.64 | 86.80 | 87.41 | 87.41 | 2,704 |
10 Apr 2024 | 89.88 | 88.98 | 87.60 | 88.90 | 88.90 | 2,846 |
09 Apr 2024 | 89.38 | 92.34 | 88.82 | 89.80 | 89.80 | 5,914 |
08 Apr 2024 | 90.20 | 90.61 | 89.33 | 89.69 | 89.69 | 5,229 |
05 Apr 2024 | 89.82 | 90.57 | 89.00 | 90.37 | 90.37 | 1,831 |
04 Apr 2024 | 91.22 | 91.91 | 90.81 | 90.88 | 90.88 | 2,060 |
03 Apr 2024 | 91.22 | 92.10 | 89.85 | 90.88 | 90.88 | 1,765 |
02 Apr 2024 | 93.07 | 93.00 | 91.46 | 91.82 | 91.82 | 4,004 |
28 Mar 2024 | 92.45 | 93.88 | 92.29 | 92.57 | 92.57 | 4,494 |
27 Mar 2024 | 92.45 | 93.62 | 90.89 | 93.09 | 93.09 | 3,715 |
26 Mar 2024 | 92.45 | 93.68 | 91.50 | 91.89 | 91.89 | 3,211 |
25 Mar 2024 | 91.91 | 93.24 | 91.15 | 92.73 | 92.73 | 5,793 |
22 Mar 2024 | 92.28 | 91.91 | 90.88 | 91.73 | 91.73 | 3,702 |
21 Mar 2024 | 89.92 | 93.26 | 88.55 | 91.97 | 91.97 | 11,759 |
20 Mar 2024 | 92.10 | 96.45 | 85.38 | 89.57 | 89.57 | 22,219 |
19 Mar 2024 | 92.53 | 95.00 | 92.13 | 93.90 | 93.90 | 2,841 |
18 Mar 2024 | 92.43 | 93.99 | 91.84 | 92.56 | 92.56 | 1,521 |
15 Mar 2024 | 92.12 | 93.03 | 91.52 | 92.40 | 92.40 | 956 |
14 Mar 2024 | 93.92 | 94.25 | 92.37 | 92.71 | 92.71 | 926 |
13 Mar 2024 | 96.71 | 96.69 | 93.40 | 93.91 | 93.91 | 933 |
12 Mar 2024 | 96.45 | 96.85 | 94.51 | 95.96 | 95.96 | 1,245 |
11 Mar 2024 | 90.99 | 97.40 | 90.70 | 96.70 | 96.70 | 7,781 |
08 Mar 2024 | 90.78 | 91.62 | 90.81 | 91.04 | 91.04 | 320 |
07 Mar 2024 | 90.81 | 91.75 | 90.64 | 91.06 | 91.06 | 1,528 |
06 Mar 2024 | 90.85 | 92.01 | 90.41 | 91.27 | 91.27 | 1,754 |
05 Mar 2024 | 88.10 | 91.14 | 88.06 | 90.53 | 90.53 | 2,028 |
04 Mar 2024 | 90.44 | 90.30 | 87.95 | 88.37 | 88.37 | 4,673 |
01 Mar 2024 | 89.08 | 92.19 | 89.25 | 91.15 | 91.15 | 7,974 |
29 Feb 2024 | 91.38 | 92.00 | 88.88 | 89.50 | 89.50 | 4,679 |
28 Feb 2024 | 92.36 | 92.75 | 91.46 | 91.51 | 91.51 | 10,126 |
27 Feb 2024 | 93.43 | 94.30 | 92.80 | 93.75 | 93.75 | 2,632 |
26 Feb 2024 | 94.01 | 94.18 | 92.70 | 93.17 | 93.17 | 1,810 |
23 Feb 2024 | 93.37 | 94.62 | 92.99 | 94.29 | 94.29 | 3,605 |
22 Feb 2024 | 93.43 | 94.11 | 92.32 | 93.95 | 93.95 | 4,849 |
21 Feb 2024 | 90.11 | 92.07 | 90.50 | 91.84 | 91.84 | 2,032 |
20 Feb 2024 | 90.85 | 92.49 | 90.50 | 90.97 | 90.97 | 2,907 |
19 Feb 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
16 Feb 2024 | 92.82 | 92.58 | 91.40 | 91.69 | 91.69 | 1,518 |
15 Feb 2024 | 91.61 | 93.72 | 91.27 | 93.09 | 93.09 | 2,394 |
14 Feb 2024 | 90.74 | 91.64 | 90.46 | 91.27 | 91.27 | 2,505 |
13 Feb 2024 | 93.51 | 93.55 | 90.83 | 90.90 | 90.90 | 2,298 |
12 Feb 2024 | 93.18 | 93.96 | 92.30 | 93.14 | 93.14 | 4,596 |
09 Feb 2024 | 93.88 | 94.00 | 91.62 | 93.29 | 93.29 | 3,904 |
08 Feb 2024 | 94.99 | 95.54 | 94.13 | 95.12 | 95.12 | 4,485 |
07 Feb 2024 | 95.93 | 96.00 | 94.15 | 94.70 | 94.70 | 351 |
06 Feb 2024 | 93.53 | 95.92 | 93.15 | 95.64 | 95.64 | 2,205 |
05 Feb 2024 | 94.23 | 93.99 | 92.22 | 93.13 | 93.13 | 7,409 |
02 Feb 2024 | 94.05 | 93.67 | 92.34 | 92.51 | 92.51 | 1,145 |
01 Feb 2024 | 94.35 | 94.83 | 93.15 | 93.75 | 93.75 | 414 |
31 Jan 2024 | 93.60 | 96.60 | 93.33 | 95.96 | 95.96 | 3,334 |
30 Jan 2024 | 95.13 | 95.62 | 94.07 | 94.82 | 94.82 | 7,425 |
29 Jan 2024 | 93.66 | 95.23 | 93.28 | 95.22 | 95.22 | 3,110 |
26 Jan 2024 | 95.89 | 95.62 | 92.80 | 94.07 | 94.07 | 7,418 |
25 Jan 2024 | 98.35 | 100.30 | 95.70 | 96.84 | 96.84 | 12,407 |
24 Jan 2024 | 100.56 | 101.12 | 98.00 | 98.75 | 98.75 | 14,226 |
23 Jan 2024 | 99.68 | 100.00 | 98.48 | 99.80 | 99.80 | 2,425 |
22 Jan 2024 | 97.00 | 99.60 | 97.13 | 99.29 | 99.29 | 4,850 |
19 Jan 2024 | 96.55 | 97.98 | 96.00 | 97.84 | 97.84 | 4,312 |
18 Jan 2024 | 97.16 | 97.79 | 96.43 | 97.42 | 97.42 | 1,673 |
17 Jan 2024 | 98.55 | 97.93 | 96.59 | 96.75 | 96.75 | 3,909 |
16 Jan 2024 | 102.40 | 103.39 | 99.45 | 99.89 | 99.89 | 2,045 |
15 Jan 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
12 Jan 2024 | 104.15 | 106.26 | 103.42 | 103.85 | 103.85 | 2,609 |
11 Jan 2024 | 106.35 | 106.00 | 101.01 | 104.87 | 104.87 | 5,151 |
10 Jan 2024 | 109.03 | 107.78 | 104.00 | 104.69 | 104.69 | 4,100 |
09 Jan 2024 | 108.80 | 109.50 | 107.30 | 108.43 | 108.43 | 6,416 |
08 Jan 2024 | 110.70 | 112.92 | 110.33 | 111.78 | 111.78 | 1,744 |
05 Jan 2024 | 106.90 | 112.32 | 105.76 | 111.71 | 111.71 | 5,746 |
04 Jan 2024 | 110.10 | 110.78 | 107.24 | 107.88 | 107.88 | 3,469 |
03 Jan 2024 | 112.45 | 111.48 | 108.76 | 111.28 | 111.28 | 4,808 |
02 Jan 2024 | 107.28 | 114.70 | 105.17 | 111.94 | 111.94 | 19,421 |
29 Dec 2023 | 105.47 | 106.26 | 104.14 | 106.23 | 106.23 | 1,472 |
28 Dec 2023 | 107.63 | 107.55 | 105.39 | 105.50 | 105.50 | 5,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |