Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 97.30 | 97.30 | 1,722 |
16 Apr 2024 | 100.00 | 101.20 | 99.50 | 99.80 | 99.80 | 9,071 |
15 Apr 2024 | 99.30 | 100.60 | 99.30 | 100.40 | 100.40 | 3,908 |
12 Apr 2024 | 102.20 | 102.20 | 99.90 | 100.46 | 100.46 | 1,496 |
11 Apr 2024 | 98.60 | 100.40 | 98.60 | 99.68 | 99.68 | 14,262 |
10 Apr 2024 | 103.20 | 104.40 | 98.97 | 99.80 | 99.80 | 9,111 |
09 Apr 2024 | 103.60 | 103.60 | 102.20 | 102.78 | 102.78 | 1,982 |
08 Apr 2024 | 101.60 | 104.00 | 101.00 | 101.60 | 101.60 | 5,770 |
05 Apr 2024 | 102.40 | 102.40 | 101.40 | 101.60 | 101.60 | 786 |
04 Apr 2024 | 101.80 | 103.60 | 101.80 | 103.60 | 103.60 | 20,894 |
03 Apr 2024 | 103.60 | 103.60 | 101.50 | 102.47 | 102.47 | 10,788 |
02 Apr 2024 | 104.60 | 105.43 | 102.99 | 103.31 | 103.31 | 2,033 |
28 Mar 2024 | 108.40 | 108.90 | 105.40 | 106.29 | 106.29 | 1,936 |
27 Mar 2024 | 104.80 | 107.90 | 104.80 | 107.47 | 107.47 | 39,125 |
26 Mar 2024 | 104.70 | 105.10 | 104.51 | 104.77 | 104.77 | 23,455 |
25 Mar 2024 | 103.00 | 104.40 | 102.60 | 103.50 | 103.50 | 3,363 |
22 Mar 2024 | 101.40 | 103.43 | 101.00 | 102.31 | 102.31 | 5,180 |
21 Mar 2024 | 101.60 | 101.60 | 100.12 | 100.39 | 100.39 | 13,253 |
20 Mar 2024 | 98.51 | 99.35 | 97.95 | 98.75 | 98.75 | 23,565 |
19 Mar 2024 | 98.65 | 99.55 | 98.46 | 99.55 | 99.55 | 6,850 |
18 Mar 2024 | 99.15 | 99.15 | 98.70 | 99.00 | 99.00 | 2,295 |
15 Mar 2024 | 98.80 | 99.65 | 98.80 | 99.28 | 99.28 | 5,350 |
14 Mar 2024 | 100.40 | 100.40 | 98.85 | 99.97 | 99.97 | 9,805 |
13 Mar 2024 | 99.60 | 99.60 | 98.65 | 99.58 | 99.58 | 4,863 |
12 Mar 2024 | 101.90 | 101.90 | 99.55 | 100.69 | 100.69 | 393 |
11 Mar 2024 | 104.50 | 104.50 | 102.10 | 104.30 | 104.30 | 9,392 |
08 Mar 2024 | 101.30 | 104.51 | 100.60 | 104.51 | 104.51 | 2,484 |
07 Mar 2024 | 99.35 | 102.10 | 99.35 | 102.10 | 102.10 | 11,241 |
06 Mar 2024 | 101.65 | 102.00 | 100.49 | 100.50 | 100.50 | 2,003 |
05 Mar 2024 | 101.90 | 101.90 | 100.30 | 101.20 | 101.20 | 1,406 |
04 Mar 2024 | 102.00 | 102.00 | 100.70 | 101.43 | 101.43 | 1,312 |
01 Mar 2024 | 102.10 | 102.40 | 100.60 | 102.20 | 102.20 | 57,727 |
29 Feb 2024 | 101.00 | 102.00 | 101.00 | 101.40 | 101.40 | 5,460 |
28 Feb 2024 | 102.20 | 102.20 | 99.05 | 99.50 | 99.50 | 9,618 |
27 Feb 2024 | 104.60 | 104.60 | 102.80 | 102.88 | 102.88 | 1,179 |
26 Feb 2024 | 107.00 | 107.11 | 104.50 | 107.11 | 107.11 | 9,996 |
23 Feb 2024 | 108.10 | 108.40 | 107.28 | 107.32 | 107.32 | 7,992 |
22 Feb 2024 | 103.10 | 107.40 | 98.75 | 106.12 | 106.12 | 6,439 |
21 Feb 2024 | 106.00 | 107.85 | 104.29 | 105.72 | 105.72 | 4,226 |
20 Feb 2024 | 106.20 | 106.20 | 105.80 | 105.90 | 105.90 | 2,480 |
19 Feb 2024 | 106.00 | 106.70 | 105.40 | 106.31 | 106.31 | 4,929 |
16 Feb 2024 | 107.30 | 107.30 | 106.00 | 106.00 | 106.00 | 1,949 |
15 Feb 2024 | 105.30 | 106.60 | 105.20 | 106.04 | 106.04 | 2,860 |
14 Feb 2024 | 104.10 | 106.20 | 103.80 | 105.27 | 105.27 | 2,332 |
13 Feb 2024 | 106.40 | 107.00 | 103.80 | 106.40 | 106.40 | 4,669 |
12 Feb 2024 | 107.40 | 107.80 | 106.40 | 107.56 | 107.56 | 1,866 |
09 Feb 2024 | 108.00 | 109.20 | 106.88 | 106.90 | 106.90 | 2,616 |
08 Feb 2024 | 108.00 | 109.70 | 108.00 | 108.68 | 108.68 | 10,017 |
07 Feb 2024 | 107.90 | 108.11 | 106.49 | 106.49 | 106.49 | 6,324 |
06 Feb 2024 | 107.30 | 108.50 | 106.70 | 107.41 | 107.41 | 15,142 |
05 Feb 2024 | 108.30 | 109.40 | 106.90 | 107.30 | 107.30 | 3,849 |
02 Feb 2024 | 108.30 | 108.60 | 107.30 | 108.00 | 108.00 | 320 |
01 Feb 2024 | 107.20 | 108.40 | 107.20 | 107.44 | 107.44 | 2,229 |
31 Jan 2024 | 107.80 | 109.80 | 107.80 | 108.30 | 108.30 | 3,224 |
30 Jan 2024 | 110.60 | 110.60 | 107.89 | 109.32 | 109.32 | 5,547 |
29 Jan 2024 | 107.60 | 108.71 | 107.46 | 108.60 | 108.60 | 1,786 |
26 Jan 2024 | 105.30 | 106.80 | 105.30 | 106.50 | 106.50 | 19,677 |
25 Jan 2024 | 105.50 | 107.20 | 105.50 | 106.09 | 106.09 | 1,393 |
24 Jan 2024 | 106.80 | 106.80 | 105.50 | 105.90 | 105.90 | 7,475 |
23 Jan 2024 | 105.10 | 105.10 | 104.02 | 104.27 | 104.27 | 8,955 |
22 Jan 2024 | 105.00 | 105.00 | 104.20 | 104.91 | 104.91 | 36,051 |
19 Jan 2024 | 103.40 | 104.01 | 101.50 | 103.73 | 103.73 | 16,844 |
18 Jan 2024 | 102.10 | 103.20 | 101.10 | 103.00 | 103.00 | 22,951 |
17 Jan 2024 | 103.80 | 104.47 | 102.90 | 104.47 | 104.47 | 12,853 |
16 Jan 2024 | 108.03 | 109.20 | 106.60 | 108.43 | 108.43 | 21,918 |
15 Jan 2024 | 111.10 | 113.40 | 110.40 | 111.90 | 111.90 | 15,145 |
12 Jan 2024 | 107.50 | 111.20 | 107.50 | 110.17 | 110.17 | 7,176 |
11 Jan 2024 | 105.70 | 107.00 | 105.20 | 105.94 | 105.94 | 5,754 |
10 Jan 2024 | 103.30 | 107.30 | 103.30 | 105.67 | 105.67 | 16,908 |
09 Jan 2024 | 103.00 | 103.40 | 101.30 | 103.00 | 103.00 | 8,951 |
08 Jan 2024 | 101.40 | 103.31 | 100.30 | 100.30 | 100.30 | 4,407 |
05 Jan 2024 | 101.40 | 101.60 | 100.50 | 100.80 | 100.80 | 3,335 |
04 Jan 2024 | 102.20 | 102.80 | 99.75 | 100.42 | 100.42 | 2,327 |
03 Jan 2024 | 105.00 | 105.00 | 101.40 | 102.11 | 102.11 | 1,833 |
02 Jan 2024 | 106.40 | 107.50 | 104.98 | 105.27 | 105.27 | 4,010 |
29 Dec 2023 | 105.10 | 105.60 | 104.99 | 105.04 | 105.04 | 1,570 |
28 Dec 2023 | 105.90 | 106.10 | 104.60 | 105.86 | 105.86 | 1,558 |
27 Dec 2023 | 106.30 | 106.60 | 105.79 | 105.79 | 105.79 | 4,417 |
22 Dec 2023 | 103.90 | 105.30 | 103.70 | 104.39 | 104.39 | 20,985 |
21 Dec 2023 | 104.40 | 105.20 | 104.00 | 104.72 | 104.72 | 6,168 |
20 Dec 2023 | 107.80 | 108.40 | 106.02 | 106.32 | 106.32 | 19,122 |
19 Dec 2023 | 104.50 | 106.90 | 103.60 | 105.65 | 105.65 | 16,178 |
18 Dec 2023 | 98.40 | 103.60 | 98.40 | 100.10 | 100.10 | 10,905 |
15 Dec 2023 | 100.00 | 100.30 | 96.39 | 99.90 | 99.90 | 6,211 |
14 Dec 2023 | 101.30 | 102.30 | 99.55 | 99.58 | 99.58 | 37,409 |
13 Dec 2023 | 94.85 | 97.40 | 94.85 | 96.31 | 96.31 | 1,692 |
12 Dec 2023 | 96.70 | 97.70 | 96.59 | 97.25 | 97.25 | 2,283 |
11 Dec 2023 | 99.15 | 100.60 | 98.00 | 100.27 | 100.27 | 3,582 |
08 Dec 2023 | 97.55 | 98.15 | 97.00 | 97.68 | 97.68 | 3,397 |
07 Dec 2023 | 99.40 | 99.40 | 97.50 | 98.05 | 98.05 | 2,137 |
06 Dec 2023 | 97.95 | 99.95 | 97.85 | 99.40 | 99.40 | 12,688 |
05 Dec 2023 | 95.60 | 97.55 | 95.60 | 97.13 | 97.13 | 1,668 |
04 Dec 2023 | 94.80 | 95.60 | 94.50 | 95.10 | 95.10 | 2,127 |
01 Dec 2023 | 92.70 | 95.01 | 92.70 | 94.80 | 94.80 | 2,309 |
30 Nov 2023 | 93.40 | 94.75 | 93.40 | 94.58 | 94.58 | 5,741 |
29 Nov 2023 | 92.54 | 92.54 | 91.95 | 92.16 | 92.16 | 1,917 |
28 Nov 2023 | 89.75 | 89.80 | 89.05 | 89.35 | 89.35 | 21,154 |
27 Nov 2023 | 88.95 | 90.55 | 88.70 | 89.65 | 89.65 | 15,499 |
24 Nov 2023 | 88.25 | 88.70 | 87.20 | 88.18 | 88.18 | 19,495 |
23 Nov 2023 | 88.40 | 88.40 | 86.60 | 87.80 | 87.80 | 1,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |