Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 94.00 | 96.45 | 94.00 | 96.38 | 96.38 | 22,775 |
25 Apr 2024 | 95.00 | 96.65 | 94.59 | 95.18 | 95.18 | 54,111 |
24 Apr 2024 | 95.53 | 96.55 | 94.80 | 94.85 | 94.85 | 93,952 |
23 Apr 2024 | 98.32 | 98.95 | 95.58 | 95.80 | 95.80 | 84,262 |
22 Apr 2024 | 95.75 | 97.87 | 95.00 | 97.63 | 97.63 | 210,296 |
19 Apr 2024 | 96.40 | 97.95 | 95.55 | 95.70 | 95.70 | 71,152 |
18 Apr 2024 | 97.07 | 98.00 | 96.20 | 97.57 | 97.57 | 40,176 |
17 Apr 2024 | 95.00 | 97.35 | 95.05 | 96.78 | 96.78 | 174,712 |
16 Apr 2024 | 96.43 | 97.10 | 95.30 | 95.88 | 95.88 | 101,444 |
15 Apr 2024 | 97.25 | 99.10 | 96.65 | 98.40 | 98.40 | 182,975 |
12 Apr 2024 | 95.15 | 98.60 | 96.99 | 97.57 | 97.57 | 87,310 |
11 Apr 2024 | 96.03 | 98.60 | 96.30 | 96.60 | 96.60 | 53,776 |
10 Apr 2024 | 95.53 | 98.30 | 95.85 | 97.10 | 97.10 | 39,486 |
09 Apr 2024 | 98.97 | 99.62 | 95.95 | 96.07 | 96.07 | 131,248 |
08 Apr 2024 | 98.03 | 100.30 | 97.40 | 99.20 | 99.20 | 97,785 |
05 Apr 2024 | 101.07 | 103.50 | 99.60 | 99.85 | 99.85 | 209,725 |
04 Apr 2024 | 98.30 | 103.20 | 100.80 | 102.45 | 102.45 | 130,787 |
03 Apr 2024 | 98.97 | 101.51 | 98.50 | 101.35 | 101.35 | 161,604 |
02 Apr 2024 | 97.55 | 100.50 | 97.54 | 98.95 | 98.95 | 112,957 |
28 Mar 2024 | 97.45 | 98.38 | 97.12 | 97.85 | 97.85 | 44,919 |
27 Mar 2024 | 93.60 | 97.98 | 94.72 | 97.32 | 97.32 | 115,723 |
26 Mar 2024 | 94.33 | 95.77 | 93.60 | 95.71 | 95.71 | 50,464 |
25 Mar 2024 | 94.98 | 95.04 | 93.96 | 94.82 | 94.82 | 39,750 |
22 Mar 2024 | 95.15 | 95.28 | 94.18 | 95.25 | 95.25 | 112,884 |
21 Mar 2024 | 94.61 | 95.96 | 94.54 | 95.16 | 95.16 | 212,492 |
20 Mar 2024 | 91.95 | 93.50 | 91.94 | 93.19 | 93.19 | 43,719 |
19 Mar 2024 | 91.26 | 92.78 | 91.04 | 92.44 | 92.44 | 72,619 |
18 Mar 2024 | 93.01 | 92.56 | 91.28 | 91.75 | 91.75 | 43,293 |
15 Mar 2024 | 91.13 | 92.62 | 91.18 | 92.42 | 92.42 | 591,873 |
14 Mar 2024 | 93.28 | 93.84 | 91.10 | 91.17 | 91.17 | 59,596 |
13 Mar 2024 | 93.17 | 93.84 | 92.34 | 93.41 | 93.41 | 193,743 |
12 Mar 2024 | 90.00 | 93.36 | 91.38 | 93.27 | 93.27 | 35,946 |
11 Mar 2024 | 91.72 | 92.70 | 90.58 | 90.92 | 90.92 | 70,831 |
08 Mar 2024 | 93.01 | 92.70 | 91.38 | 92.67 | 92.67 | 180,239 |
07 Mar 2024 | 89.93 | 92.54 | 89.06 | 92.13 | 92.13 | 130,233 |
06 Mar 2024 | 92.31 | 92.34 | 90.28 | 90.57 | 90.57 | 211,963 |
05 Mar 2024 | 90.69 | 92.52 | 90.00 | 92.44 | 92.44 | 82,278 |
04 Mar 2024 | 93.81 | 93.62 | 90.72 | 91.30 | 91.30 | 333,632 |
01 Mar 2024 | 95.96 | 96.34 | 93.42 | 94.57 | 94.57 | 193,458 |
29 Feb 2024 | 96.49 | 99.04 | 94.54 | 96.32 | 96.32 | 188,786 |
28 Feb 2024 | 97.00 | 98.60 | 96.90 | 98.29 | 98.29 | 94,186 |
27 Feb 2024 | 98.96 | 100.20 | 98.50 | 99.51 | 99.51 | 156,610 |
26 Feb 2024 | 97.00 | 100.50 | 98.98 | 99.13 | 99.13 | 75,190 |
23 Feb 2024 | 98.15 | 100.82 | 98.24 | 100.67 | 100.67 | 82,625 |
22 Feb 2024 | 98.29 | 98.58 | 96.10 | 98.16 | 98.16 | 309,346 |
21 Feb 2024 | 96.59 | 96.98 | 95.60 | 96.68 | 96.68 | 103,068 |
20 Feb 2024 | 96.58 | 96.88 | 96.20 | 96.45 | 96.45 | 48,559 |
19 Feb 2024 | 98.17 | 98.60 | 96.32 | 96.82 | 96.82 | 43,794 |
16 Feb 2024 | 98.17 | 98.55 | 97.76 | 98.19 | 98.19 | 45,747 |
15 Feb 2024 | 97.44 | 98.08 | 97.26 | 97.74 | 97.74 | 31,388 |
14 Feb 2024 | 97.35 | 97.42 | 96.56 | 96.91 | 96.91 | 28,854 |
13 Feb 2024 | 98.68 | 98.86 | 96.66 | 97.07 | 97.07 | 46,293 |
12 Feb 2024 | 97.00 | 98.73 | 96.66 | 98.57 | 98.57 | 39,729 |
09 Feb 2024 | 97.39 | 98.39 | 97.25 | 97.29 | 97.29 | 68,368 |
08 Feb 2024 | 96.59 | 99.08 | 97.42 | 98.37 | 98.37 | 115,265 |
07 Feb 2024 | 98.10 | 99.14 | 97.29 | 97.60 | 97.60 | 208,235 |
06 Feb 2024 | 98.93 | 99.50 | 98.26 | 99.14 | 99.14 | 141,938 |
05 Feb 2024 | 99.31 | 99.60 | 98.52 | 98.63 | 98.63 | 35,589 |
02 Feb 2024 | 100.82 | 101.30 | 99.08 | 99.25 | 99.25 | 172,352 |
01 Feb 2024 | 96.20 | 101.01 | 99.84 | 100.63 | 100.63 | 33,035 |
31 Jan 2024 | 103.00 | 102.45 | 100.95 | 101.35 | 101.35 | 91,087 |
30 Jan 2024 | 102.35 | 102.65 | 101.25 | 102.18 | 102.18 | 553,403 |
29 Jan 2024 | 99.72 | 102.70 | 101.20 | 101.78 | 101.78 | 173,075 |
26 Jan 2024 | 101.49 | 103.70 | 101.30 | 103.25 | 103.25 | 100,594 |
25 Jan 2024 | 100.20 | 101.10 | 99.52 | 100.79 | 100.79 | 75,653 |
24 Jan 2024 | 95.01 | 100.65 | 98.74 | 100.53 | 100.53 | 170,899 |
23 Jan 2024 | 99.29 | 99.70 | 98.73 | 99.24 | 99.24 | 94,224 |
22 Jan 2024 | 99.21 | 99.98 | 98.44 | 99.08 | 99.08 | 38,178 |
19 Jan 2024 | 99.78 | 100.35 | 99.15 | 99.38 | 99.38 | 198,160 |
18 Jan 2024 | 99.19 | 99.34 | 95.94 | 99.09 | 99.09 | 263,388 |
17 Jan 2024 | 99.19 | 97.30 | 95.92 | 96.44 | 96.44 | 68,784 |
16 Jan 2024 | 98.43 | 100.20 | 97.70 | 98.07 | 98.07 | 144,445 |
15 Jan 2024 | 97.98 | 98.58 | 96.76 | 98.40 | 98.40 | 143,872 |
12 Jan 2024 | 96.10 | 98.30 | 95.96 | 97.05 | 97.05 | 73,005 |
11 Jan 2024 | 98.14 | 98.80 | 96.54 | 96.85 | 96.85 | 50,633 |
10 Jan 2024 | 98.64 | 99.40 | 97.10 | 97.60 | 97.60 | 164,541 |
09 Jan 2024 | 100.82 | 100.70 | 98.38 | 98.65 | 98.65 | 81,925 |
08 Jan 2024 | 99.16 | 100.96 | 100.05 | 100.77 | 100.77 | 24,146 |
05 Jan 2024 | 99.81 | 100.80 | 98.88 | 100.63 | 100.63 | 509,207 |
04 Jan 2024 | 100.93 | 101.90 | 100.41 | 101.25 | 101.25 | 154,030 |
03 Jan 2024 | 102.25 | 102.40 | 100.10 | 100.87 | 100.87 | 49,203 |
02 Jan 2024 | 102.90 | 103.70 | 101.57 | 102.57 | 102.57 | 34,470 |
29 Dec 2023 | 100.02 | 103.30 | 100.00 | 102.93 | 102.93 | 25,694 |
28 Dec 2023 | 100.00 | 103.05 | 102.14 | 102.55 | 102.55 | 80,044 |
27 Dec 2023 | 96.01 | 102.75 | 101.15 | 102.20 | 102.20 | 27,829 |
22 Dec 2023 | 101.49 | 102.80 | 102.10 | 102.40 | 102.40 | 43,672 |
21 Dec 2023 | 100.00 | 102.46 | 100.40 | 101.90 | 101.90 | 54,261 |
20 Dec 2023 | 102.10 | 103.05 | 101.83 | 102.05 | 102.05 | 29,102 |
19 Dec 2023 | 96.14 | 102.50 | 99.94 | 101.82 | 101.82 | 62,032 |
18 Dec 2023 | 96.39 | 100.76 | 98.62 | 100.15 | 100.15 | 111,463 |
15 Dec 2023 | 95.43 | 100.05 | 98.24 | 99.82 | 99.82 | 146,613 |
14 Dec 2023 | 96.59 | 100.00 | 97.80 | 98.61 | 98.61 | 152,412 |
13 Dec 2023 | 93.11 | 96.64 | 92.50 | 96.14 | 96.14 | 97,581 |
12 Dec 2023 | 91.41 | 92.68 | 91.28 | 91.48 | 91.48 | 46,804 |
11 Dec 2023 | 92.27 | 92.32 | 90.64 | 91.82 | 91.82 | 83,022 |
08 Dec 2023 | 92.23 | 92.44 | 91.07 | 91.79 | 91.79 | 77,646 |
07 Dec 2023 | 90.50 | 92.58 | 91.18 | 92.33 | 92.33 | 39,129 |
06 Dec 2023 | 90.21 | 92.14 | 90.96 | 91.81 | 91.81 | 987,349 |
05 Dec 2023 | 91.47 | 92.44 | 90.66 | 91.37 | 91.37 | 38,602 |
04 Dec 2023 | 92.58 | 93.04 | 91.87 | 91.95 | 91.95 | 39,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |