Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 99.65 | 101.10 | 99.20 | 99.40 | 99.40 | 3,052 |
01 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
30 Apr 2024 | 100.68 | 102.20 | 98.60 | 101.10 | 101.10 | 3,023 |
29 Apr 2024 | 98.78 | 101.10 | 99.40 | 101.15 | 101.15 | 3,230 |
26 Apr 2024 | 97.18 | 99.20 | 95.85 | 98.95 | 98.95 | 18,707 |
25 Apr 2024 | 98.00 | 98.60 | 94.65 | 96.32 | 96.32 | 40,755 |
24 Apr 2024 | 98.97 | 100.10 | 97.65 | 97.72 | 97.72 | 26,497 |
23 Apr 2024 | 97.07 | 98.31 | 96.10 | 97.63 | 97.63 | 34,880 |
22 Apr 2024 | 97.72 | 98.50 | 96.65 | 96.93 | 96.93 | 41,074 |
19 Apr 2024 | 98.30 | 99.05 | 96.10 | 97.47 | 97.47 | 29,653 |
18 Apr 2024 | 95.72 | 98.46 | 95.25 | 97.85 | 97.85 | 23,879 |
17 Apr 2024 | 97.53 | 98.70 | 95.75 | 96.28 | 96.28 | 32,326 |
16 Apr 2024 | 98.88 | 99.85 | 96.85 | 97.40 | 97.40 | 23,082 |
15 Apr 2024 | 96.50 | 100.40 | 96.05 | 98.88 | 98.88 | 39,261 |
12 Apr 2024 | 96.57 | 97.90 | 96.15 | 96.68 | 96.68 | 43,152 |
11 Apr 2024 | 97.25 | 98.10 | 96.14 | 96.22 | 96.22 | 22,672 |
10 Apr 2024 | 97.28 | 98.60 | 95.95 | 97.45 | 97.45 | 35,058 |
09 Apr 2024 | 99.25 | 100.70 | 97.54 | 97.80 | 97.80 | 17,327 |
08 Apr 2024 | 96.10 | 99.65 | 95.75 | 99.25 | 99.25 | 31,660 |
05 Apr 2024 | 95.20 | 96.35 | 94.35 | 96.03 | 96.03 | 21,027 |
04 Apr 2024 | 96.20 | 96.60 | 95.70 | 96.30 | 96.30 | 28,196 |
03 Apr 2024 | 95.35 | 96.55 | 94.70 | 96.40 | 96.40 | 28,292 |
02 Apr 2024 | 96.68 | 97.50 | 95.24 | 95.80 | 95.80 | 40,106 |
28 Mar 2024 | 96.90 | 97.85 | 96.10 | 96.70 | 96.70 | 30,859 |
27 Mar 2024 | 97.75 | 98.05 | 96.94 | 97.45 | 97.45 | 55,124 |
26 Mar 2024 | 98.97 | 99.75 | 97.69 | 97.80 | 97.80 | 83,450 |
25 Mar 2024 | 98.97 | 100.00 | 98.75 | 99.38 | 99.38 | 19,566 |
22 Mar 2024 | 99.28 | 99.55 | 98.25 | 99.07 | 99.07 | 54,381 |
21 Mar 2024 | 97.72 | 100.50 | 97.75 | 99.78 | 99.78 | 41,244 |
20 Mar 2024 | 94.57 | 98.40 | 94.70 | 98.00 | 98.00 | 82,586 |
19 Mar 2024 | 93.15 | 95.00 | 92.80 | 94.82 | 94.82 | 22,360 |
18 Mar 2024 | 92.40 | 94.40 | 92.65 | 93.30 | 93.30 | 42,792 |
15 Mar 2024 | 92.88 | 94.45 | 92.95 | 94.10 | 94.10 | 73,205 |
14 Mar 2024 | 94.82 | 95.65 | 92.69 | 92.75 | 92.75 | 42,973 |
13 Mar 2024 | 93.78 | 95.10 | 93.00 | 94.78 | 94.78 | 15,305 |
12 Mar 2024 | 93.45 | 94.20 | 92.15 | 93.85 | 93.85 | 23,097 |
11 Mar 2024 | 95.25 | 96.50 | 91.55 | 92.97 | 92.97 | 40,071 |
08 Mar 2024 | 95.35 | 96.70 | 94.80 | 95.82 | 95.82 | 21,016 |
07 Mar 2024 | 94.25 | 96.60 | 94.30 | 95.97 | 95.97 | 34,419 |
06 Mar 2024 | 92.35 | 94.36 | 93.20 | 93.93 | 93.93 | 20,606 |
05 Mar 2024 | 93.53 | 94.35 | 91.85 | 92.63 | 92.63 | 25,848 |
04 Mar 2024 | 95.53 | 96.45 | 93.94 | 94.15 | 94.15 | 35,261 |
01 Mar 2024 | 95.38 | 97.15 | 94.80 | 95.60 | 95.60 | 65,930 |
29 Feb 2024 | 93.20 | 95.01 | 92.21 | 94.60 | 94.60 | 29,199 |
28 Feb 2024 | 92.53 | 93.25 | 91.64 | 93.13 | 93.13 | 111,082 |
27 Feb 2024 | 94.00 | 93.85 | 91.60 | 92.93 | 92.93 | 29,381 |
26 Feb 2024 | 95.25 | 95.70 | 93.80 | 93.82 | 93.82 | 67,822 |
23 Feb 2024 | 94.68 | 95.36 | 93.35 | 95.18 | 95.18 | 12,218 |
22 Feb 2024 | 94.40 | 95.20 | 92.35 | 95.15 | 95.15 | 57,050 |
21 Feb 2024 | 91.57 | 96.65 | 93.45 | 94.65 | 94.65 | 106,410 |
20 Feb 2024 | 91.35 | 91.40 | 90.20 | 90.63 | 90.63 | 38,145 |
19 Feb 2024 | 91.53 | 92.70 | 90.90 | 91.47 | 91.47 | 31,616 |
16 Feb 2024 | 91.20 | 92.30 | 90.70 | 91.72 | 91.72 | 40,545 |
15 Feb 2024 | 90.20 | 94.15 | 91.00 | 91.20 | 91.20 | 50,820 |
14 Feb 2024 | 87.40 | 87.35 | 85.30 | 86.32 | 86.32 | 71,199 |
13 Feb 2024 | 87.78 | 88.70 | 86.70 | 87.55 | 87.55 | 51,224 |
12 Feb 2024 | 90.00 | 90.95 | 87.65 | 87.93 | 87.93 | 55,793 |
09 Feb 2024 | 85.35 | 90.25 | 85.45 | 89.60 | 89.60 | 49,626 |
08 Feb 2024 | 84.93 | 86.05 | 85.05 | 85.22 | 85.22 | 115,631 |
07 Feb 2024 | 83.88 | 84.76 | 83.25 | 84.55 | 84.55 | 131,346 |
06 Feb 2024 | 83.35 | 84.65 | 83.35 | 84.53 | 84.53 | 28,127 |
05 Feb 2024 | 83.35 | 84.30 | 82.20 | 82.60 | 82.60 | 65,285 |
02 Feb 2024 | 83.82 | 84.80 | 82.85 | 83.53 | 83.53 | 25,724 |
01 Feb 2024 | 84.30 | 85.00 | 83.60 | 83.53 | 83.53 | 40,996 |
31 Jan 2024 | 85.30 | 85.60 | 84.49 | 84.70 | 84.70 | 23,826 |
30 Jan 2024 | 83.88 | 85.90 | 84.95 | 85.15 | 85.15 | 69,409 |
29 Jan 2024 | 85.78 | 86.35 | 83.90 | 85.25 | 85.25 | 78,835 |
26 Jan 2024 | 86.00 | 86.45 | 85.25 | 86.00 | 86.00 | 71,887 |
25 Jan 2024 | 86.10 | 86.50 | 85.35 | 85.82 | 85.82 | 8,246 |
24 Jan 2024 | 84.40 | 86.55 | 84.85 | 85.95 | 85.95 | 115,207 |
23 Jan 2024 | 86.20 | 87.05 | 84.60 | 84.93 | 84.93 | 21,947 |
22 Jan 2024 | 83.45 | 85.95 | 82.75 | 85.88 | 85.88 | 86,120 |
19 Jan 2024 | 84.88 | 86.05 | 82.20 | 83.03 | 83.03 | 24,968 |
18 Jan 2024 | 82.63 | 84.60 | 81.80 | 83.97 | 83.97 | 50,051 |
17 Jan 2024 | 83.88 | 84.20 | 81.15 | 81.80 | 81.80 | 183,057 |
16 Jan 2024 | 83.57 | 84.45 | 83.35 | 84.47 | 84.47 | 23,978 |
15 Jan 2024 | 84.50 | 85.25 | 83.70 | 83.95 | 83.95 | 67,530 |
12 Jan 2024 | 80.40 | 84.45 | 80.50 | 84.30 | 84.30 | 319,993 |
11 Jan 2024 | 78.10 | 81.95 | 76.55 | 79.75 | 79.75 | 52,108 |
10 Jan 2024 | 77.63 | 78.15 | 76.70 | 77.57 | 77.57 | 37,268 |
09 Jan 2024 | 76.40 | 79.90 | 76.90 | 77.63 | 77.63 | 123,027 |
08 Jan 2024 | 73.53 | 75.15 | 73.30 | 75.03 | 75.03 | 28,062 |
05 Jan 2024 | 74.88 | 75.05 | 72.15 | 73.85 | 73.85 | 31,145 |
04 Jan 2024 | 75.82 | 75.97 | 73.70 | 75.03 | 75.03 | 63,461 |
03 Jan 2024 | 78.30 | 78.15 | 75.75 | 76.10 | 76.10 | 15,632 |
02 Jan 2024 | 79.63 | 80.00 | 77.70 | 78.30 | 78.30 | 36,486 |
29 Dec 2023 | 79.00 | 79.85 | 79.05 | 79.70 | 79.70 | 35,080 |
28 Dec 2023 | 80.25 | 80.40 | 79.00 | 79.32 | 79.32 | 14,762 |
27 Dec 2023 | 78.68 | 80.60 | 78.95 | 80.40 | 80.40 | 27,033 |
22 Dec 2023 | 79.15 | 79.25 | 78.65 | 78.80 | 78.80 | 9,389 |
21 Dec 2023 | 78.40 | 79.40 | 77.77 | 79.28 | 79.28 | 10,623 |
20 Dec 2023 | 79.00 | 79.35 | 78.10 | 78.82 | 78.82 | 23,453 |
19 Dec 2023 | 76.68 | 79.35 | 76.90 | 79.32 | 79.32 | 43,346 |
18 Dec 2023 | 77.40 | 77.80 | 76.40 | 76.60 | 76.60 | 32,639 |
15 Dec 2023 | 77.53 | 78.45 | 77.00 | 77.25 | 77.25 | 48,371 |
14 Dec 2023 | 72.93 | 77.70 | 74.45 | 77.22 | 77.22 | 45,391 |
13 Dec 2023 | 74.05 | 74.45 | 72.75 | 72.80 | 72.80 | 20,022 |
12 Dec 2023 | 75.93 | 76.10 | 74.00 | 73.93 | 73.93 | 25,073 |
11 Dec 2023 | 75.00 | 75.95 | 74.49 | 75.28 | 75.28 | 88,542 |
08 Dec 2023 | 73.63 | 75.90 | 73.65 | 75.78 | 75.78 | 26,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |