Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 88.79 | 88.79 | 282 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 89.33 | 89.71 | 88.58 | 89.10 | 89.10 | 1,356 |
29 Apr 2024 | 89.39 | 89.81 | 88.88 | 89.44 | 89.44 | 33 |
26 Apr 2024 | 89.94 | 90.12 | 89.01 | 89.01 | 89.01 | 283 |
25 Apr 2024 | 90.27 | 91.01 | 88.29 | 89.20 | 89.20 | 1,498 |
24 Apr 2024 | 90.03 | 92.01 | 90.03 | 90.96 | 90.96 | 68 |
23 Apr 2024 | 90.53 | 91.18 | 90.53 | 91.18 | 91.18 | 1,425 |
22 Apr 2024 | 90.73 | 91.05 | 90.26 | 90.30 | 90.30 | 27 |
19 Apr 2024 | 90.58 | 90.70 | 90.53 | 90.53 | 90.53 | 1,510 |
18 Apr 2024 | 89.47 | 90.57 | 89.44 | 90.32 | 90.32 | 329 |
17 Apr 2024 | 90.55 | 91.15 | 89.92 | 89.92 | 89.92 | 757 |
16 Apr 2024 | 91.74 | 91.99 | 90.22 | 91.87 | 91.87 | 242 |
15 Apr 2024 | 94.64 | 94.64 | 92.95 | 93.45 | 93.45 | 1,984 |
12 Apr 2024 | 95.84 | 95.88 | 93.37 | 93.37 | 93.37 | 331 |
11 Apr 2024 | 96.95 | 96.95 | 96.55 | 96.67 | 96.67 | 549 |
10 Apr 2024 | 97.95 | 98.53 | 96.46 | 96.58 | 96.58 | 2,298 |
09 Apr 2024 | 99.02 | 99.02 | 98.64 | 98.69 | 98.69 | 1,352 |
08 Apr 2024 | 98.76 | 98.79 | 98.14 | 98.62 | 98.62 | 119 |
05 Apr 2024 | 99.05 | 99.15 | 98.06 | 98.20 | 98.20 | 782 |
04 Apr 2024 | 99.93 | 100.73 | 99.93 | 100.73 | 100.73 | 231 |
03 Apr 2024 | 98.32 | 98.88 | 98.32 | 98.81 | 98.81 | 572 |
02 Apr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 1 |
28 Mar 2024 | 101.88 | 102.25 | 101.32 | 101.67 | 101.67 | 149 |
27 Mar 2024 | 101.95 | 101.95 | 101.22 | 101.51 | 101.51 | 889 |
26 Mar 2024 | 100.95 | 101.15 | 100.07 | 100.51 | 100.51 | 595 |
25 Mar 2024 | 100.93 | 101.03 | 100.56 | 100.73 | 100.73 | 9 |
22 Mar 2024 | 100.73 | 100.73 | 99.71 | 100.22 | 100.22 | 384 |
21 Mar 2024 | 101.50 | 102.89 | 101.50 | 101.92 | 101.92 | 969 |
20 Mar 2024 | 101.97 | 101.97 | 100.60 | 100.63 | 100.63 | 2,079 |
19 Mar 2024 | 100.90 | 102.46 | 100.90 | 102.27 | 102.27 | 601 |
18 Mar 2024 | 101.34 | 101.34 | 100.86 | 100.91 | 100.91 | 431 |
15 Mar 2024 | 99.91 | 100.74 | 99.91 | 100.57 | 100.57 | 915 |
14 Mar 2024 | 101.67 | 102.32 | 101.34 | 101.43 | 101.43 | 1,114 |
13 Mar 2024 | 102.99 | 103.95 | 102.14 | 102.14 | 102.14 | 754 |
12 Mar 2024 | 100.94 | 101.64 | 100.94 | 101.35 | 101.35 | 83 |
11 Mar 2024 | 101.90 | 101.90 | 101.00 | 101.50 | 101.50 | 538 |
08 Mar 2024 | 102.14 | 102.26 | 101.97 | 102.26 | 102.26 | 277 |
07 Mar 2024 | 102.84 | 103.02 | 102.53 | 102.87 | 102.87 | 422 |
06 Mar 2024 | 102.00 | 102.43 | 101.96 | 102.23 | 102.23 | 414 |
05 Mar 2024 | 102.47 | 103.64 | 101.31 | 101.31 | 101.31 | 797 |
04 Mar 2024 | 101.86 | 103.87 | 101.86 | 102.61 | 102.61 | 419 |
01 Mar 2024 | 99.30 | 102.25 | 97.90 | 102.20 | 102.20 | 568 |
29 Feb 2024 | 94.51 | 94.88 | 93.99 | 94.06 | 94.06 | 2,658 |
28 Feb 2024 | 93.51 | 94.95 | 93.47 | 94.64 | 94.64 | 256 |
27 Feb 2024 | 94.01 | 94.84 | 93.83 | 94.05 | 94.05 | 1,913 |
26 Feb 2024 | 96.29 | 96.79 | 94.38 | 94.57 | 94.57 | 165 |
23 Feb 2024 | 97.30 | 97.46 | 96.09 | 96.18 | 96.18 | 326 |
22 Feb 2024 | 98.48 | 98.57 | 97.44 | 97.68 | 97.68 | 612 |
21 Feb 2024 | 96.34 | 97.55 | 95.84 | 97.17 | 97.17 | 1,163 |
20 Feb 2024 | 94.80 | 94.83 | 94.27 | 94.27 | 94.27 | 896 |
20 Feb 2024 | 4:1 Stock split | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.20 | 94.20 | 93.57 | 94.04 | 94.04 | 372 |
15 Feb 2024 | 93.15 | 94.10 | 93.15 | 93.81 | 93.81 | 176 |
14 Feb 2024 | 91.61 | 93.22 | 91.34 | 92.72 | 92.72 | 84 |
13 Feb 2024 | 94.11 | 94.11 | 92.02 | 92.17 | 92.17 | 260 |
12 Feb 2024 | 94.08 | 94.99 | 94.08 | 94.99 | 94.99 | 100 |
09 Feb 2024 | 93.72 | 93.82 | 92.88 | 92.88 | 92.88 | 784 |
08 Feb 2024 | 92.66 | 92.73 | 92.66 | 92.73 | 92.73 | 412 |
07 Feb 2024 | 94.52 | 94.52 | 93.46 | 93.53 | 93.53 | 72 |
06 Feb 2024 | 94.05 | 94.05 | 92.85 | 93.86 | 93.86 | 200 |
05 Feb 2024 | 93.41 | 93.76 | 92.93 | 93.19 | 93.19 | 936 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 93.28 | 93.76 | 93.28 | 93.75 | 93.75 | 108 |
31 Jan 2024 | 94.51 | 94.85 | 94.28 | 94.59 | 94.59 | 360 |
30 Jan 2024 | 93.87 | 95.14 | 93.87 | 94.44 | 94.44 | 788 |
29 Jan 2024 | 93.38 | 94.07 | 92.89 | 94.07 | 94.07 | 184 |
26 Jan 2024 | 94.25 | 94.75 | 93.48 | 93.48 | 93.48 | 580 |
25 Jan 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 28 |
24 Jan 2024 | 95.60 | 95.81 | 95.60 | 95.81 | 95.81 | 16 |
23 Jan 2024 | 97.50 | 97.50 | 95.82 | 96.04 | 96.04 | 40 |
22 Jan 2024 | 97.80 | 97.97 | 97.07 | 97.97 | 97.97 | 32 |
19 Jan 2024 | 95.93 | 96.76 | 95.82 | 96.57 | 96.57 | 1,728 |
18 Jan 2024 | 95.81 | 95.83 | 94.91 | 95.83 | 95.83 | 424 |
17 Jan 2024 | 96.18 | 96.18 | 94.51 | 94.51 | 94.51 | 64 |
16 Jan 2024 | 94.78 | 95.31 | 94.78 | 95.31 | 95.31 | 22,696 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 95.14 | 96.50 | 95.14 | 95.95 | 95.95 | 68 |
11 Jan 2024 | 96.01 | 96.06 | 95.07 | 95.07 | 95.07 | 104 |
10 Jan 2024 | 94.39 | 95.93 | 91.78 | 95.93 | 95.93 | 140 |
09 Jan 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 80 |
08 Jan 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 4 |
05 Jan 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 52 |
04 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 92 |
03 Jan 2024 | 93.13 | 93.13 | 91.10 | 91.34 | 91.34 | 324 |
02 Jan 2024 | 93.56 | 94.55 | 93.48 | 93.86 | 93.86 | 1,544 |
29 Dec 2023 | 94.00 | 94.75 | 94.00 | 94.57 | 94.57 | 8 |
28 Dec 2023 | 95.52 | 95.62 | 95.21 | 95.44 | 95.44 | 76 |
27 Dec 2023 | 94.56 | 94.67 | 94.56 | 94.67 | 94.67 | 344 |
22 Dec 2023 | 92.16 | 93.75 | 92.16 | 93.66 | 93.66 | 12 |
21 Dec 2023 | 92.01 | 92.33 | 92.01 | 92.33 | 92.33 | - |
20 Dec 2023 | 90.12 | 91.75 | 90.12 | 91.75 | 91.75 | 1,704 |
19 Dec 2023 | 92.67 | 92.67 | 92.22 | 92.22 | 92.22 | 188 |
18 Dec 2023 | 91.32 | 91.32 | 90.51 | 91.05 | 91.05 | 6,156 |
15 Dec 2023 | 91.02 | 91.31 | 90.63 | 90.63 | 90.63 | 1,556 |
14 Dec 2023 | 91.25 | 94.07 | 91.21 | 92.34 | 92.34 | 548 |
13 Dec 2023 | 85.96 | 86.49 | 85.07 | 86.49 | 86.49 | 500 |
12 Dec 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 300 |
11 Dec 2023 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |