Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 86.21 | 88.26 | 86.21 | 86.32 | 86.32 | 376 |
02 May 2024 | 86.83 | 87.17 | 86.37 | 86.89 | 86.89 | 1,551 |
01 May 2024 | 86.94 | 86.94 | 85.85 | 86.15 | 86.15 | 179 |
30 Apr 2024 | 86.99 | 88.16 | 86.77 | 87.97 | 87.97 | 772 |
29 Apr 2024 | 88.40 | 88.48 | 87.91 | 87.91 | 87.91 | 45 |
26 Apr 2024 | 88.07 | 88.11 | 87.69 | 87.70 | 87.70 | 501 |
25 Apr 2024 | 86.06 | 86.20 | 85.10 | 86.08 | 86.08 | 61 |
24 Apr 2024 | 86.83 | 86.83 | 86.36 | 86.36 | 86.36 | 2 |
23 Apr 2024 | 86.64 | 87.55 | 86.64 | 87.54 | 87.54 | 38 |
22 Apr 2024 | 84.90 | 86.03 | 84.90 | 85.96 | 85.96 | 23,806 |
19 Apr 2024 | 85.31 | 85.55 | 84.89 | 84.89 | 84.89 | 553 |
18 Apr 2024 | 85.14 | 86.02 | 85.07 | 86.00 | 86.00 | 624 |
17 Apr 2024 | 85.66 | 85.93 | 85.32 | 85.40 | 85.40 | 638 |
16 Apr 2024 | 86.21 | 86.48 | 84.99 | 85.51 | 85.51 | 398 |
15 Apr 2024 | 90.19 | 90.19 | 87.46 | 87.46 | 87.46 | 126 |
12 Apr 2024 | 89.79 | 90.11 | 89.79 | 89.99 | 89.99 | 1,007 |
11 Apr 2024 | 91.45 | 91.96 | 90.15 | 90.99 | 90.99 | 113 |
10 Apr 2024 | 93.54 | 93.87 | 91.84 | 91.84 | 91.84 | 345 |
09 Apr 2024 | 96.57 | 96.89 | 95.25 | 95.30 | 95.30 | 24,395 |
08 Apr 2024 | 96.92 | 96.92 | 95.96 | 96.55 | 96.55 | 151 |
05 Apr 2024 | 95.66 | 96.00 | 95.32 | 95.99 | 95.99 | 797 |
04 Apr 2024 | 97.32 | 97.32 | 96.62 | 96.62 | 96.62 | 2,201 |
03 Apr 2024 | 94.63 | 95.29 | 94.52 | 95.07 | 95.07 | 499 |
02 Apr 2024 | 93.90 | 93.98 | 93.15 | 93.98 | 93.98 | 692 |
28 Mar 2024 | 97.28 | 98.07 | 97.28 | 97.35 | 97.35 | 407 |
27 Mar 2024 | 97.00 | 97.39 | 96.26 | 96.56 | 96.56 | 765 |
26 Mar 2024 | 96.23 | 96.74 | 95.73 | 96.61 | 96.61 | 1,460 |
25 Mar 2024 | 96.69 | 97.04 | 95.48 | 95.84 | 95.84 | 1,657 |
22 Mar 2024 | 97.80 | 98.29 | 96.50 | 97.01 | 97.01 | 1,051 |
21 Mar 2024 | 95.83 | 97.96 | 95.83 | 97.96 | 97.96 | 3,080 |
20 Mar 2024 | 92.76 | 95.18 | 92.76 | 95.18 | 95.18 | 1,202 |
19 Mar 2024 | 92.92 | 93.51 | 92.34 | 93.06 | 93.06 | 347 |
18 Mar 2024 | 94.08 | 94.35 | 93.14 | 93.30 | 93.30 | 1,091 |
15 Mar 2024 | 92.82 | 93.32 | 92.15 | 92.85 | 92.85 | 1,171 |
14 Mar 2024 | 94.38 | 94.38 | 92.60 | 92.60 | 92.60 | 1,857 |
13 Mar 2024 | 94.14 | 94.44 | 93.01 | 94.27 | 94.27 | 365 |
12 Mar 2024 | 94.17 | 94.17 | 92.75 | 93.07 | 93.07 | 103 |
11 Mar 2024 | 94.05 | 94.36 | 92.57 | 93.58 | 93.58 | 450 |
08 Mar 2024 | 94.38 | 95.23 | 93.75 | 95.23 | 95.23 | 336 |
07 Mar 2024 | 93.07 | 93.18 | 92.25 | 92.25 | 92.25 | 788 |
06 Mar 2024 | 94.26 | 94.88 | 92.07 | 92.21 | 92.21 | 673 |
05 Mar 2024 | 91.64 | 92.54 | 91.46 | 91.79 | 91.79 | 869 |
04 Mar 2024 | 92.64 | 92.90 | 91.78 | 91.78 | 91.78 | 660 |
01 Mar 2024 | 91.61 | 93.11 | 91.12 | 92.61 | 92.61 | 282 |
29 Feb 2024 | 92.42 | 92.45 | 91.12 | 91.12 | 91.12 | 570 |
28 Feb 2024 | 90.88 | 91.55 | 88.33 | 91.55 | 91.55 | 164,831 |
27 Feb 2024 | 91.04 | 91.21 | 90.72 | 90.74 | 90.74 | 992 |
26 Feb 2024 | 89.99 | 90.45 | 89.45 | 89.58 | 89.58 | 26 |
23 Feb 2024 | 91.38 | 91.42 | 90.22 | 91.42 | 91.42 | 296 |
22 Feb 2024 | 91.12 | 92.80 | 91.00 | 91.68 | 91.68 | 437 |
21 Feb 2024 | 90.39 | 90.84 | 89.94 | 89.94 | 89.94 | 424 |
20 Feb 2024 | 92.53 | 92.78 | 91.74 | 92.44 | 92.44 | 1,600 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.30 | 94.57 | 93.07 | 93.07 | 93.07 | 335 |
15 Feb 2024 | 91.11 | 95.61 | 91.11 | 94.86 | 94.86 | 1,366 |
14 Feb 2024 | 86.18 | 86.56 | 85.37 | 86.56 | 86.56 | 843 |
13 Feb 2024 | 85.29 | 85.61 | 84.53 | 85.43 | 85.43 | 460 |
12 Feb 2024 | 86.76 | 88.35 | 86.64 | 88.35 | 88.35 | 1,064 |
09 Feb 2024 | 85.83 | 86.05 | 84.81 | 85.52 | 85.52 | 110 |
08 Feb 2024 | 83.66 | 84.67 | 83.56 | 83.86 | 83.86 | 1,746 |
07 Feb 2024 | 84.30 | 84.87 | 83.57 | 84.13 | 84.13 | 1,061 |
06 Feb 2024 | 83.48 | 84.05 | 83.48 | 84.05 | 84.05 | 361 |
05 Feb 2024 | 82.91 | 84.45 | 82.91 | 83.63 | 83.63 | 1,484 |
02 Feb 2024 | 84.58 | 84.93 | 83.46 | 84.81 | 84.81 | 447 |
01 Feb 2024 | 86.55 | 86.56 | 85.03 | 85.03 | 85.03 | 616 |
31 Jan 2024 | 86.79 | 87.97 | 86.10 | 87.64 | 87.64 | 711 |
30 Jan 2024 | 86.74 | 87.63 | 86.18 | 86.97 | 86.97 | 351 |
29 Jan 2024 | 86.10 | 86.73 | 85.79 | 86.59 | 86.59 | 19 |
26 Jan 2024 | 87.05 | 87.20 | 87.01 | 87.01 | 87.01 | 823 |
25 Jan 2024 | 87.04 | 87.04 | 86.26 | 86.51 | 86.51 | 1,727 |
24 Jan 2024 | 87.68 | 87.71 | 86.08 | 86.15 | 86.15 | 49,162 |
23 Jan 2024 | 88.37 | 88.84 | 85.51 | 86.54 | 86.54 | 1,093 |
22 Jan 2024 | 86.25 | 87.56 | 85.88 | 87.51 | 87.51 | 217 |
19 Jan 2024 | 83.78 | 85.05 | 83.61 | 85.05 | 85.05 | 395 |
18 Jan 2024 | 83.84 | 84.04 | 83.15 | 83.37 | 83.37 | 814 |
17 Jan 2024 | 84.26 | 84.74 | 83.16 | 83.16 | 83.16 | 19 |
16 Jan 2024 | 84.71 | 84.90 | 84.08 | 84.90 | 84.90 | 62 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 85.34 | 85.78 | 84.89 | 85.25 | 85.25 | 519 |
11 Jan 2024 | 85.69 | 86.53 | 84.82 | 85.03 | 85.03 | 196 |
10 Jan 2024 | 87.04 | 87.07 | 86.27 | 86.27 | 86.27 | 581 |
09 Jan 2024 | 86.72 | 87.16 | 86.72 | 86.81 | 86.81 | 221 |
08 Jan 2024 | 87.14 | 87.37 | 87.14 | 87.37 | 87.37 | 403 |
05 Jan 2024 | 86.78 | 86.78 | 86.58 | 86.58 | 86.58 | 251 |
04 Jan 2024 | 88.57 | 88.96 | 88.06 | 88.06 | 88.06 | 358 |
03 Jan 2024 | 91.28 | 91.41 | 88.84 | 89.82 | 89.82 | 904 |
02 Jan 2024 | 92.21 | 92.58 | 91.61 | 92.50 | 92.50 | 614 |
29 Dec 2023 | 93.58 | 93.79 | 93.25 | 93.47 | 93.47 | 64 |
28 Dec 2023 | 94.04 | 94.04 | 93.10 | 93.80 | 93.80 | 151 |
27 Dec 2023 | 92.90 | 93.25 | 92.90 | 93.25 | 93.25 | 66 |
22 Dec 2023 | 91.25 | 91.90 | 91.25 | 91.90 | 91.90 | 12 |
21 Dec 2023 | 91.06 | 91.27 | 90.43 | 90.65 | 90.65 | 144 |
20 Dec 2023 | 89.86 | 91.02 | 89.86 | 90.92 | 90.92 | 490 |
19 Dec 2023 | 92.04 | 92.94 | 91.75 | 91.75 | 91.75 | 617 |
18 Dec 2023 | 91.10 | 91.10 | 90.52 | 90.90 | 90.90 | 389 |
15 Dec 2023 | 90.55 | 91.52 | 90.55 | 91.17 | 91.17 | 1,140 |
14 Dec 2023 | 86.10 | 90.59 | 86.10 | 90.43 | 90.43 | 15,766 |
13 Dec 2023 | 82.05 | 83.00 | 82.05 | 82.91 | 82.91 | 2 |
12 Dec 2023 | 82.30 | 82.34 | 81.84 | 82.06 | 82.06 | 38 |
11 Dec 2023 | 82.55 | 83.51 | 82.28 | 83.07 | 83.07 | 128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |