Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 102.78 | 105.85 | 102.30 | 104.25 | 104.25 | 198,800 |
22 Apr 2024 | 100.14 | 103.10 | 99.46 | 101.89 | 101.89 | 294,501 |
19 Apr 2024 | 100.39 | 100.85 | 99.62 | 99.93 | 99.93 | 209,934 |
18 Apr 2024 | 99.88 | 101.83 | 100.75 | 101.07 | 101.07 | 351,814 |
17 Apr 2024 | 101.00 | 102.25 | 100.95 | 101.66 | 101.66 | 89,568 |
16 Apr 2024 | 100.68 | 101.55 | 100.00 | 100.80 | 100.80 | 112,464 |
15 Apr 2024 | 102.59 | 104.15 | 102.15 | 103.26 | 103.26 | 332,259 |
12 Apr 2024 | 104.25 | 104.95 | 103.00 | 103.52 | 103.52 | 792,393 |
11 Apr 2024 | 99.73 | 103.95 | 99.76 | 102.43 | 102.43 | 349,530 |
10 Apr 2024 | 100.20 | 102.20 | 99.86 | 101.36 | 101.36 | 250,178 |
09 Apr 2024 | 101.24 | 101.25 | 100.40 | 101.00 | 101.00 | 138,775 |
08 Apr 2024 | 100.00 | 101.00 | 100.05 | 100.60 | 100.60 | 111,100 |
05 Apr 2024 | 99.29 | 101.19 | 99.22 | 100.24 | 100.24 | 222,398 |
04 Apr 2024 | 100.49 | 102.00 | 100.25 | 101.27 | 101.27 | 260,518 |
03 Apr 2024 | 99.21 | 101.35 | 99.44 | 100.82 | 100.82 | 285,464 |
02 Apr 2024 | 99.63 | 101.70 | 99.76 | 99.85 | 99.85 | 162,509 |
28 Mar 2024 | 99.88 | 101.25 | 99.30 | 101.07 | 101.07 | 165,019 |
27 Mar 2024 | 99.05 | 100.25 | 98.64 | 99.70 | 99.70 | 463,795 |
26 Mar 2024 | 100.00 | 100.10 | 98.62 | 99.24 | 99.24 | 325,237 |
25 Mar 2024 | 99.00 | 99.96 | 98.44 | 99.73 | 99.73 | 147,489 |
22 Mar 2024 | 98.33 | 99.96 | 98.42 | 99.47 | 99.47 | 183,165 |
21 Mar 2024 | 98.92 | 99.44 | 97.90 | 98.80 | 98.80 | 384,774 |
20 Mar 2024 | 97.96 | 98.86 | 97.95 | 98.09 | 98.09 | 151,626 |
19 Mar 2024 | 97.81 | 99.08 | 97.20 | 98.75 | 98.75 | 575,743 |
18 Mar 2024 | 98.68 | 98.98 | 97.42 | 97.98 | 97.98 | 522,057 |
15 Mar 2024 | 99.05 | 99.46 | 97.84 | 98.85 | 98.85 | 207,945 |
14 Mar 2024 | 96.29 | 98.80 | 95.80 | 98.37 | 98.37 | 536,863 |
13 Mar 2024 | 96.00 | 96.58 | 95.36 | 96.40 | 96.40 | 388,207 |
12 Mar 2024 | 94.73 | 95.94 | 93.90 | 94.74 | 94.74 | 92,623 |
11 Mar 2024 | 96.58 | 96.98 | 93.56 | 94.44 | 94.44 | 306,923 |
08 Mar 2024 | 97.19 | 97.32 | 96.00 | 96.37 | 96.37 | 715,202 |
07 Mar 2024 | 95.62 | 97.06 | 95.18 | 96.89 | 96.89 | 239,489 |
06 Mar 2024 | 96.49 | 96.84 | 95.34 | 96.19 | 96.19 | 267,325 |
05 Mar 2024 | 96.97 | 97.22 | 96.16 | 96.56 | 96.56 | 125,652 |
04 Mar 2024 | 97.25 | 97.48 | 96.38 | 97.02 | 97.02 | 157,116 |
01 Mar 2024 | 97.96 | 98.58 | 97.10 | 97.55 | 97.55 | 160,928 |
29 Feb 2024 | 98.68 | 98.94 | 97.66 | 98.24 | 98.24 | 1,111,279 |
28 Feb 2024 | 98.43 | 99.04 | 98.10 | 98.25 | 98.25 | 125,637 |
27 Feb 2024 | 98.20 | 98.82 | 97.52 | 98.20 | 98.20 | 82,927 |
26 Feb 2024 | 98.39 | 99.04 | 97.80 | 98.25 | 98.25 | 94,389 |
23 Feb 2024 | 98.49 | 98.46 | 97.72 | 98.46 | 98.46 | 103,768 |
22 Feb 2024 | 97.39 | 98.58 | 96.96 | 98.39 | 98.39 | 118,440 |
21 Feb 2024 | 97.88 | 98.30 | 96.96 | 97.48 | 97.48 | 144,857 |
20 Feb 2024 | 98.20 | 98.70 | 97.80 | 97.95 | 97.95 | 319,208 |
19 Feb 2024 | 97.00 | 98.26 | 96.30 | 98.00 | 98.00 | 413,618 |
16 Feb 2024 | 97.24 | 97.88 | 96.12 | 97.37 | 97.37 | 159,498 |
15 Feb 2024 | 97.83 | 97.98 | 96.24 | 96.65 | 96.65 | 392,892 |
14 Feb 2024 | 96.10 | 98.16 | 95.60 | 97.58 | 97.58 | 167,570 |
13 Feb 2024 | 96.29 | 97.32 | 95.16 | 95.96 | 95.96 | 273,289 |
12 Feb 2024 | 95.54 | 96.78 | 95.59 | 96.50 | 96.50 | 376,296 |
09 Feb 2024 | 94.54 | 95.68 | 93.94 | 95.11 | 95.11 | 254,964 |
08 Feb 2024 | 92.06 | 95.04 | 91.58 | 94.68 | 94.68 | 343,547 |
07 Feb 2024 | 92.98 | 93.50 | 92.64 | 93.23 | 93.23 | 210,535 |
06 Feb 2024 | 92.69 | 93.38 | 92.14 | 92.73 | 92.73 | 575,129 |
05 Feb 2024 | 92.65 | 93.02 | 92.54 | 92.72 | 92.72 | 209,842 |
02 Feb 2024 | 93.43 | 93.62 | 92.80 | 93.11 | 93.11 | 278,308 |
01 Feb 2024 | 92.86 | 93.66 | 92.50 | 92.77 | 92.77 | 16,979 |
31 Jan 2024 | 93.41 | 94.12 | 93.09 | 93.35 | 93.35 | 292,310 |
30 Jan 2024 | 92.50 | 93.64 | 91.58 | 93.36 | 93.36 | 393,160 |
29 Jan 2024 | 92.18 | 92.81 | 92.12 | 92.13 | 92.13 | 200,241 |
26 Jan 2024 | 92.06 | 93.08 | 91.40 | 92.53 | 92.53 | 150,657 |
25 Jan 2024 | 88.86 | 92.12 | 88.88 | 91.44 | 91.44 | 553,378 |
24 Jan 2024 | 88.16 | 88.84 | 87.36 | 88.58 | 88.58 | 141,433 |
23 Jan 2024 | 88.33 | 88.40 | 87.26 | 87.37 | 87.37 | 105,153 |
22 Jan 2024 | 87.43 | 88.48 | 86.28 | 88.38 | 88.38 | 489,573 |
19 Jan 2024 | 87.36 | 88.00 | 86.72 | 86.90 | 86.90 | 338,863 |
18 Jan 2024 | 86.90 | 87.72 | 86.54 | 87.36 | 87.36 | 107,841 |
17 Jan 2024 | 86.40 | 86.86 | 85.60 | 86.84 | 86.84 | 177,586 |
16 Jan 2024 | 86.00 | 86.82 | 85.46 | 86.39 | 86.39 | 639,681 |
15 Jan 2024 | 85.49 | 85.76 | 84.88 | 85.45 | 85.45 | 215,883 |
12 Jan 2024 | 84.82 | 85.72 | 83.62 | 85.39 | 85.39 | 83,329 |
11 Jan 2024 | 85.51 | 85.52 | 83.86 | 84.40 | 84.40 | 197,848 |
10 Jan 2024 | 84.77 | 85.24 | 84.60 | 85.05 | 85.05 | 231,336 |
09 Jan 2024 | 85.38 | 85.22 | 84.40 | 84.96 | 84.96 | 728,664 |
08 Jan 2024 | 84.48 | 85.04 | 84.22 | 84.49 | 84.49 | 194,043 |
05 Jan 2024 | 83.91 | 85.32 | 83.40 | 84.63 | 84.63 | 323,881 |
04 Jan 2024 | 83.89 | 84.42 | 83.62 | 84.06 | 84.06 | 313,103 |
03 Jan 2024 | 84.61 | 84.62 | 83.18 | 83.66 | 83.66 | 177,324 |
02 Jan 2024 | 83.05 | 84.90 | 83.90 | 84.48 | 84.48 | 96,731 |
29 Dec 2023 | 83.95 | 84.42 | 83.90 | 84.26 | 84.26 | 47,210 |
28 Dec 2023 | 84.73 | 84.64 | 83.98 | 84.03 | 84.03 | 44,919 |
27 Dec 2023 | 84.58 | 84.98 | 83.94 | 84.40 | 84.40 | 34,089 |
22 Dec 2023 | 84.50 | 84.72 | 83.68 | 84.48 | 84.48 | 126,450 |
21 Dec 2023 | 84.10 | 84.94 | 83.32 | 84.32 | 84.32 | 115,197 |
20 Dec 2023 | 83.49 | 84.50 | 82.94 | 84.40 | 84.40 | 202,803 |
19 Dec 2023 | 83.09 | 83.60 | 83.04 | 83.46 | 83.46 | 79,513 |
18 Dec 2023 | 83.09 | 83.92 | 82.38 | 82.79 | 82.79 | 227,844 |
15 Dec 2023 | 82.37 | 83.70 | 82.30 | 83.40 | 83.40 | 242,973 |
14 Dec 2023 | 82.54 | 83.24 | 81.86 | 82.43 | 82.43 | 337,641 |
13 Dec 2023 | 82.40 | 82.90 | 81.38 | 81.64 | 81.64 | 650,714 |
12 Dec 2023 | 81.30 | 82.52 | 81.28 | 82.40 | 82.40 | 206,311 |
11 Dec 2023 | 79.15 | 81.62 | 78.72 | 81.28 | 81.28 | 973,960 |
08 Dec 2023 | 78.56 | 79.34 | 77.80 | 78.50 | 78.50 | 110,409 |
07 Dec 2023 | 79.07 | 79.08 | 78.50 | 78.69 | 78.69 | 75,270 |
06 Dec 2023 | 79.30 | 79.60 | 78.84 | 79.08 | 79.08 | 120,696 |
05 Dec 2023 | 78.61 | 79.74 | 78.50 | 78.92 | 78.92 | 558,106 |
04 Dec 2023 | 78.33 | 79.20 | 78.22 | 78.92 | 78.92 | 306,347 |
01 Dec 2023 | 77.89 | 78.22 | 76.60 | 76.85 | 76.85 | 136,311 |
30 Nov 2023 | 77.11 | 78.38 | 77.16 | 77.56 | 77.56 | 985,519 |
29 Nov 2023 | 75.83 | 77.28 | 75.54 | 76.88 | 76.88 | 190,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |