Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 77.11 | 80.00 | 72.85 | 73.12 | 73.12 | 24,134 |
02 May 2024 | 91.58 | 90.94 | 85.36 | 87.71 | 87.71 | 3,234 |
01 May 2024 | 86.65 | 88.94 | 86.60 | 88.43 | 88.43 | 2,161 |
30 Apr 2024 | 88.89 | 91.47 | 88.48 | 89.73 | 89.73 | 2,715 |
29 Apr 2024 | 88.36 | 91.02 | 88.01 | 89.20 | 89.20 | 48,007 |
26 Apr 2024 | 89.15 | 88.94 | 86.93 | 87.89 | 87.89 | 1,319 |
25 Apr 2024 | 85.25 | 87.53 | 84.60 | 87.22 | 87.22 | 1,339 |
24 Apr 2024 | 88.64 | 89.76 | 87.22 | 88.22 | 88.22 | 3,132 |
23 Apr 2024 | 84.93 | 88.47 | 85.05 | 88.47 | 88.47 | 2,797 |
22 Apr 2024 | 84.88 | 85.95 | 82.86 | 84.68 | 84.68 | 4,846 |
19 Apr 2024 | 84.67 | 86.53 | 83.94 | 83.94 | 83.94 | 6,030 |
18 Apr 2024 | 90.49 | 88.34 | 86.27 | 86.46 | 86.46 | 2,935 |
17 Apr 2024 | 90.81 | 90.90 | 87.36 | 88.67 | 88.67 | 3,877 |
16 Apr 2024 | 92.41 | 90.31 | 88.04 | 89.89 | 89.89 | 4,272 |
15 Apr 2024 | 94.40 | 94.48 | 90.32 | 90.42 | 90.42 | 8,414 |
12 Apr 2024 | 97.06 | 95.41 | 92.66 | 93.08 | 93.08 | 2,477 |
11 Apr 2024 | 95.78 | 96.05 | 94.08 | 95.97 | 95.97 | 2,338 |
10 Apr 2024 | 97.18 | 95.89 | 93.20 | 94.97 | 94.97 | 1,990 |
09 Apr 2024 | 94.94 | 97.28 | 94.73 | 96.26 | 96.26 | 4,148 |
08 Apr 2024 | 95.67 | 96.92 | 94.39 | 95.13 | 95.13 | 2,116 |
05 Apr 2024 | 94.18 | 97.32 | 92.93 | 96.05 | 96.05 | 2,790 |
04 Apr 2024 | 96.35 | 97.11 | 95.00 | 95.44 | 95.44 | 4,217 |
03 Apr 2024 | 95.22 | 95.85 | 93.63 | 95.13 | 95.13 | 3,325 |
02 Apr 2024 | 95.78 | 95.04 | 91.38 | 94.86 | 94.86 | 3,446 |
28 Mar 2024 | 96.29 | 97.73 | 96.10 | 96.92 | 96.92 | 2,672 |
27 Mar 2024 | 99.26 | 100.91 | 95.22 | 95.35 | 95.35 | 15,405 |
26 Mar 2024 | 95.78 | 100.08 | 96.99 | 99.56 | 99.56 | 9,413 |
25 Mar 2024 | 95.78 | 97.04 | 95.54 | 96.32 | 96.32 | 3,645 |
22 Mar 2024 | 96.87 | 96.66 | 94.86 | 96.15 | 96.15 | 5,884 |
21 Mar 2024 | 99.31 | 100.90 | 96.63 | 97.00 | 97.00 | 7,764 |
20 Mar 2024 | 93.93 | 98.00 | 94.66 | 97.91 | 97.91 | 6,732 |
19 Mar 2024 | 94.02 | 95.47 | 91.85 | 94.81 | 94.81 | 3,011 |
18 Mar 2024 | 92.40 | 95.62 | 92.36 | 95.52 | 95.52 | 7,675 |
15 Mar 2024 | 94.18 | 93.70 | 90.83 | 91.99 | 91.99 | 2,744 |
14 Mar 2024 | 95.76 | 96.80 | 92.82 | 93.02 | 93.02 | 14,469 |
13 Mar 2024 | 96.74 | 97.98 | 95.94 | 96.89 | 96.89 | 2,517 |
12 Mar 2024 | 97.26 | 98.30 | 95.62 | 95.62 | 95.62 | 3,325 |
11 Mar 2024 | 98.25 | 98.38 | 95.24 | 96.99 | 96.99 | 6,107 |
08 Mar 2024 | 100.25 | 104.02 | 98.94 | 98.99 | 98.99 | 13,091 |
07 Mar 2024 | 96.87 | 101.65 | 97.69 | 101.58 | 101.58 | 13,832 |
06 Mar 2024 | 98.02 | 99.45 | 95.85 | 97.15 | 97.15 | 5,100 |
05 Mar 2024 | 99.68 | 99.39 | 93.88 | 96.10 | 96.10 | 18,534 |
04 Mar 2024 | 100.59 | 100.47 | 97.50 | 100.24 | 100.24 | 6,089 |
01 Mar 2024 | 98.29 | 101.77 | 97.12 | 101.08 | 101.08 | 9,073 |
29 Feb 2024 | 96.25 | 99.52 | 96.79 | 98.80 | 98.80 | 9,411 |
28 Feb 2024 | 98.90 | 98.15 | 95.74 | 97.24 | 97.24 | 5,391 |
27 Feb 2024 | 99.21 | 102.30 | 97.98 | 99.00 | 99.00 | 12,560 |
26 Feb 2024 | 98.35 | 100.25 | 97.83 | 99.29 | 99.29 | 9,179 |
23 Feb 2024 | 99.58 | 101.64 | 97.17 | 98.75 | 98.75 | 4,211 |
22 Feb 2024 | 98.78 | 99.83 | 97.78 | 99.36 | 99.36 | 6,434 |
21 Feb 2024 | 96.07 | 95.86 | 93.41 | 94.44 | 94.44 | 5,719 |
20 Feb 2024 | 96.44 | 98.00 | 94.11 | 96.41 | 96.41 | 17,825 |
19 Feb 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
16 Feb 2024 | 101.44 | 101.74 | 97.80 | 99.72 | 99.72 | 9,116 |
15 Feb 2024 | 104.25 | 105.55 | 99.43 | 101.40 | 101.40 | 15,281 |
14 Feb 2024 | 100.00 | 103.19 | 99.38 | 102.60 | 102.60 | 19,197 |
13 Feb 2024 | 104.82 | 105.40 | 97.77 | 100.76 | 100.76 | 30,149 |
12 Feb 2024 | 106.72 | 109.63 | 104.19 | 106.26 | 106.26 | 27,020 |
09 Feb 2024 | 110.88 | 117.00 | 105.20 | 109.36 | 109.36 | 95,145 |
08 Feb 2024 | 84.37 | 88.73 | 82.93 | 87.50 | 87.50 | 18,841 |
07 Feb 2024 | 81.30 | 83.11 | 80.09 | 82.71 | 82.71 | 4,388 |
06 Feb 2024 | 81.41 | 82.04 | 79.66 | 80.72 | 80.72 | 5,603 |
05 Feb 2024 | 82.37 | 82.90 | 79.22 | 80.58 | 80.58 | 3,287 |
02 Feb 2024 | 82.00 | 82.23 | 78.21 | 82.02 | 82.02 | 2,186 |
01 Feb 2024 | 80.08 | 80.74 | 78.14 | 78.85 | 78.85 | 2,846 |
31 Jan 2024 | 81.87 | 81.94 | 79.40 | 80.72 | 80.72 | 5,921 |
30 Jan 2024 | 83.36 | 84.54 | 82.32 | 82.44 | 82.44 | 14,477 |
29 Jan 2024 | 80.86 | 93.76 | 80.19 | 82.69 | 82.69 | 8,876 |
26 Jan 2024 | 80.90 | 82.32 | 79.83 | 80.45 | 80.45 | 7,146 |
25 Jan 2024 | 82.58 | 84.43 | 81.29 | 81.29 | 81.29 | 3,185 |
24 Jan 2024 | 85.07 | 86.25 | 83.12 | 83.12 | 83.12 | 6,431 |
23 Jan 2024 | 84.86 | 85.62 | 83.40 | 84.07 | 84.07 | 5,987 |
22 Jan 2024 | 82.23 | 87.16 | 83.40 | 84.55 | 84.55 | 13,444 |
19 Jan 2024 | 78.06 | 80.28 | 77.98 | 80.24 | 80.24 | 3,486 |
18 Jan 2024 | 76.37 | 79.39 | 76.67 | 77.24 | 77.24 | 3,684 |
17 Jan 2024 | 77.60 | 77.42 | 74.42 | 76.96 | 76.96 | 5,456 |
16 Jan 2024 | 76.58 | 79.49 | 77.09 | 78.18 | 78.18 | 3,998 |
15 Jan 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
12 Jan 2024 | 79.81 | 81.52 | 79.12 | 79.83 | 79.83 | 6,641 |
11 Jan 2024 | 80.77 | 82.00 | 78.37 | 80.75 | 80.75 | 9,529 |
10 Jan 2024 | 81.89 | 82.92 | 81.19 | 82.92 | 82.92 | 7,452 |
09 Jan 2024 | 79.55 | 81.55 | 78.37 | 81.55 | 81.55 | 7,095 |
08 Jan 2024 | 76.90 | 79.26 | 76.68 | 79.26 | 79.26 | 11,859 |
05 Jan 2024 | 76.86 | 77.53 | 76.30 | 76.59 | 76.59 | 1,396 |
04 Jan 2024 | 77.36 | 77.77 | 75.73 | 77.42 | 77.42 | 2,764 |
03 Jan 2024 | 79.36 | 78.31 | 75.81 | 76.63 | 76.63 | 10,887 |
02 Jan 2024 | 83.87 | 81.56 | 78.75 | 79.12 | 79.12 | 8,835 |
29 Dec 2023 | 85.36 | 84.80 | 82.75 | 83.83 | 83.83 | 6,072 |
28 Dec 2023 | 85.70 | 85.70 | 84.61 | 84.79 | 84.79 | 1,481 |
27 Dec 2023 | 85.53 | 86.95 | 85.12 | 85.44 | 85.44 | 2,365 |
22 Dec 2023 | 83.74 | 85.25 | 84.01 | 83.74 | 83.74 | 3,333 |
21 Dec 2023 | 83.97 | 85.02 | 83.39 | 84.35 | 84.35 | 5,417 |
20 Dec 2023 | 86.50 | 86.15 | 83.83 | 84.80 | 84.80 | 74,332 |
19 Dec 2023 | 84.37 | 86.92 | 85.01 | 85.96 | 85.96 | 5,589 |
18 Dec 2023 | 85.32 | 85.51 | 83.83 | 85.38 | 85.38 | 3,848 |
15 Dec 2023 | 83.81 | 85.47 | 83.37 | 83.92 | 83.92 | 5,911 |
14 Dec 2023 | 80.31 | 84.87 | 81.58 | 83.53 | 83.53 | 10,556 |
13 Dec 2023 | 77.87 | 79.81 | 77.78 | 78.01 | 78.01 | 7,567 |
12 Dec 2023 | 77.64 | 78.60 | 76.50 | 78.30 | 78.30 | 5,727 |
11 Dec 2023 | 77.36 | 78.85 | 77.03 | 78.40 | 78.40 | 6,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |