Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 93.78 | 94.30 | 89.35 | 91.31 | 91.31 | 107,977 |
24 Apr 2024 | 101.40 | 100.00 | 93.40 | 99.05 | 99.05 | 27,849 |
23 Apr 2024 | 99.60 | 98.10 | 96.15 | 97.78 | 97.78 | 40,689 |
22 Apr 2024 | 99.68 | 100.20 | 98.75 | 98.92 | 98.92 | 1,782,018 |
19 Apr 2024 | 98.28 | 99.30 | 97.50 | 98.44 | 98.44 | 52,559 |
18 Apr 2024 | 99.35 | 98.80 | 97.55 | 98.77 | 98.77 | 103,794 |
17 Apr 2024 | 97.85 | 99.05 | 97.75 | 98.42 | 98.42 | 2,312,579 |
16 Apr 2024 | 98.55 | 98.55 | 96.80 | 98.06 | 98.06 | 36,787 |
15 Apr 2024 | 101.68 | 102.20 | 99.79 | 100.19 | 100.19 | 393,357 |
12 Apr 2024 | 103.05 | 103.70 | 101.68 | 101.69 | 101.69 | 165,715 |
11 Apr 2024 | 102.65 | 104.20 | 102.20 | 103.01 | 103.01 | 65,715 |
10 Apr 2024 | 104.25 | 104.50 | 101.60 | 102.79 | 102.79 | 709,349 |
09 Apr 2024 | 101.63 | 104.30 | 101.60 | 103.71 | 103.71 | 141,108 |
08 Apr 2024 | 99.95 | 101.90 | 100.10 | 101.31 | 101.31 | 68,540 |
05 Apr 2024 | 96.78 | 101.20 | 98.50 | 99.86 | 99.86 | 113,733 |
04 Apr 2024 | 98.30 | 98.50 | 96.85 | 98.11 | 98.11 | 66,525 |
03 Apr 2024 | 96.78 | 98.70 | 97.10 | 98.20 | 98.20 | 65,116 |
02 Apr 2024 | 97.18 | 97.60 | 95.55 | 96.41 | 96.41 | 44,433 |
28 Mar 2024 | 97.31 | 97.10 | 96.02 | 96.78 | 96.78 | 13,432 |
27 Mar 2024 | 96.83 | 98.38 | 96.52 | 97.08 | 97.08 | 44,401 |
26 Mar 2024 | 93.46 | 96.54 | 93.30 | 93.42 | 93.42 | 51,417 |
25 Mar 2024 | 96.26 | 96.44 | 92.80 | 94.91 | 94.91 | 128,245 |
22 Mar 2024 | 97.45 | 98.48 | 96.20 | 97.81 | 97.81 | 34,236 |
21 Mar 2024 | 96.78 | 99.40 | 95.58 | 97.70 | 97.70 | 163,104 |
20 Mar 2024 | 95.34 | 96.68 | 94.90 | 96.10 | 96.10 | 34,510 |
19 Mar 2024 | 94.13 | 95.26 | 92.06 | 93.10 | 93.10 | 850,310 |
18 Mar 2024 | 95.31 | 96.42 | 94.27 | 94.75 | 94.75 | 87,757 |
15 Mar 2024 | 94.21 | 96.64 | 95.59 | 95.76 | 95.76 | 98,126 |
14 Mar 2024 | 96.88 | 96.72 | 94.12 | 95.83 | 95.83 | 44,997 |
13 Mar 2024 | 98.25 | 97.14 | 96.50 | 96.72 | 96.72 | 38,474 |
12 Mar 2024 | 94.81 | 98.05 | 96.08 | 98.05 | 98.05 | 19,290 |
11 Mar 2024 | 93.62 | 94.74 | 93.16 | 93.67 | 93.67 | 40,153 |
08 Mar 2024 | 94.07 | 94.92 | 93.42 | 94.06 | 94.06 | 28,084 |
07 Mar 2024 | 90.12 | 94.20 | 90.06 | 93.69 | 93.69 | 33,646 |
06 Mar 2024 | 89.27 | 91.24 | 90.30 | 90.49 | 90.49 | 21,250 |
05 Mar 2024 | 88.16 | 89.42 | 87.06 | 88.63 | 88.63 | 191,671 |
04 Mar 2024 | 90.99 | 91.16 | 88.22 | 89.02 | 89.02 | 36,006 |
01 Mar 2024 | 88.68 | 90.77 | 88.38 | 90.76 | 90.76 | 1,851,138 |
29 Feb 2024 | 88.71 | 89.44 | 87.60 | 88.18 | 88.18 | 692,671 |
28 Feb 2024 | 89.32 | 89.30 | 88.42 | 88.90 | 88.90 | 15,897 |
27 Feb 2024 | 86.30 | 89.26 | 86.46 | 88.97 | 88.97 | 110,083 |
26 Feb 2024 | 88.49 | 88.64 | 86.73 | 86.84 | 86.84 | 415,090 |
23 Feb 2024 | 89.77 | 90.08 | 88.36 | 88.54 | 88.54 | 354,474 |
22 Feb 2024 | 90.21 | 90.98 | 88.86 | 89.20 | 89.20 | 251,159 |
21 Feb 2024 | 90.54 | 90.18 | 88.51 | 89.34 | 89.34 | 76,086 |
20 Feb 2024 | 90.42 | 90.82 | 88.74 | 89.85 | 89.85 | 576,907 |
19 Feb 2024 | 89.49 | 90.15 | 89.38 | 90.12 | 90.12 | 8,330 |
16 Feb 2024 | 89.47 | 90.56 | 89.06 | 89.79 | 89.79 | 36,554 |
15 Feb 2024 | 87.94 | 89.18 | 87.60 | 88.65 | 88.65 | 463,246 |
14 Feb 2024 | 87.56 | 88.60 | 86.74 | 87.53 | 87.53 | 58,214 |
13 Feb 2024 | 89.44 | 89.68 | 87.36 | 87.77 | 87.77 | 187,095 |
12 Feb 2024 | 88.49 | 89.69 | 88.15 | 89.11 | 89.11 | 395,288 |
09 Feb 2024 | 88.54 | 88.58 | 86.81 | 88.08 | 88.08 | 127,775 |
08 Feb 2024 | 87.95 | 89.68 | 87.46 | 87.79 | 87.79 | 81,237 |
07 Feb 2024 | 88.07 | 88.82 | 87.18 | 88.48 | 88.48 | 687,724 |
06 Feb 2024 | 89.60 | 89.16 | 87.67 | 87.84 | 87.84 | 779,736 |
05 Feb 2024 | 90.18 | 90.36 | 87.94 | 89.67 | 89.67 | 37,316 |
02 Feb 2024 | 92.22 | 92.74 | 90.42 | 90.53 | 90.53 | 11,515 |
01 Feb 2024 | 91.77 | 91.90 | 89.98 | 91.34 | 91.34 | 32,338 |
31 Jan 2024 | 94.29 | 94.18 | 92.65 | 94.08 | 94.08 | 1,162,654 |
30 Jan 2024 | 97.41 | 97.70 | 93.98 | 94.66 | 94.66 | 931,400 |
29 Jan 2024 | 97.89 | 98.48 | 96.88 | 97.70 | 97.70 | 127,372 |
26 Jan 2024 | 95.89 | 98.18 | 93.40 | 98.10 | 98.10 | 54,862 |
25 Jan 2024 | 89.80 | 98.68 | 89.59 | 96.55 | 96.55 | 99,988 |
24 Jan 2024 | 93.90 | 94.82 | 93.87 | 94.52 | 94.52 | 85,868 |
23 Jan 2024 | 92.62 | 93.92 | 91.88 | 92.54 | 92.54 | 180,643 |
22 Jan 2024 | 91.85 | 92.39 | 91.32 | 91.96 | 91.96 | 68,469 |
19 Jan 2024 | 92.64 | 92.48 | 91.47 | 91.97 | 91.97 | 46,187 |
18 Jan 2024 | 92.60 | 92.96 | 91.76 | 92.29 | 92.29 | 79,625 |
17 Jan 2024 | 92.91 | 93.00 | 91.20 | 91.64 | 91.64 | 131,531 |
16 Jan 2024 | 95.56 | 95.52 | 93.90 | 93.91 | 93.91 | 33,172 |
15 Jan 2024 | 96.91 | 97.70 | 95.82 | 96.95 | 96.95 | 42,892 |
12 Jan 2024 | 96.34 | 97.06 | 95.94 | 96.95 | 96.95 | 28,172 |
11 Jan 2024 | 98.06 | 97.98 | 95.24 | 95.67 | 95.67 | 31,988 |
10 Jan 2024 | 101.36 | 101.35 | 97.42 | 100.34 | 100.34 | 87,974 |
09 Jan 2024 | 103.75 | 102.75 | 101.20 | 101.50 | 101.50 | 93,594 |
08 Jan 2024 | 104.15 | 105.20 | 102.60 | 103.27 | 103.27 | 948,434 |
05 Jan 2024 | 105.25 | 105.05 | 104.00 | 104.50 | 104.50 | 23,206 |
04 Jan 2024 | 102.97 | 105.50 | 103.10 | 104.55 | 104.55 | 16,336 |
03 Jan 2024 | 103.72 | 104.10 | 102.85 | 103.36 | 103.36 | 301,440 |
02 Jan 2024 | 103.22 | 103.95 | 102.15 | 103.53 | 103.53 | 35,997 |
29 Dec 2023 | 101.86 | 102.90 | 101.75 | 102.39 | 102.39 | 26,012 |
28 Dec 2023 | 103.38 | 103.55 | 101.85 | 102.00 | 102.00 | 8,601 |
27 Dec 2023 | 102.97 | 103.80 | 102.70 | 103.36 | 103.36 | 21,207 |
22 Dec 2023 | 101.24 | 102.84 | 101.10 | 101.10 | 101.10 | 1,089,348 |
21 Dec 2023 | 101.19 | 101.53 | 100.15 | 101.15 | 101.15 | 31,603 |
20 Dec 2023 | 102.90 | 102.95 | 101.23 | 102.90 | 102.90 | 46,666 |
19 Dec 2023 | 103.65 | 104.15 | 102.70 | 103.17 | 103.17 | 377,949 |
18 Dec 2023 | 103.90 | 104.75 | 103.10 | 104.50 | 104.50 | 29,031 |
15 Dec 2023 | 102.60 | 105.95 | 102.60 | 104.72 | 104.72 | 48,192 |
14 Dec 2023 | 102.15 | 104.45 | 100.75 | 103.46 | 103.46 | 126,485 |
13 Dec 2023 | 99.52 | 101.20 | 98.88 | 100.49 | 100.49 | 55,423 |
12 Dec 2023 | 102.65 | 102.65 | 98.08 | 101.87 | 101.87 | 89,567 |
11 Dec 2023 | 105.97 | 106.60 | 104.85 | 105.25 | 105.25 | 53,931 |
08 Dec 2023 | 104.35 | 107.10 | 104.50 | 105.41 | 105.41 | 64,891 |
07 Dec 2023 | 103.53 | 105.20 | 102.35 | 103.73 | 103.73 | 238,565 |
06 Dec 2023 | 101.56 | 104.20 | 101.80 | 103.72 | 103.72 | 46,371 |
05 Dec 2023 | 102.35 | 102.91 | 100.25 | 100.60 | 100.60 | 203,845 |
04 Dec 2023 | 103.88 | 104.00 | 102.55 | 102.56 | 102.56 | 47,203 |
01 Dec 2023 | 101.68 | 105.55 | 102.00 | 103.55 | 103.55 | 138,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |