Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 97.07 | 98.31 | 96.10 | 98.27 | 98.27 | 34,880 |
22 Apr 2024 | 97.72 | 98.50 | 96.65 | 96.80 | 96.80 | 41,075 |
19 Apr 2024 | 98.30 | 99.05 | 96.10 | 97.27 | 97.27 | 29,654 |
18 Apr 2024 | 95.72 | 98.46 | 95.25 | 98.44 | 98.44 | 23,880 |
17 Apr 2024 | 97.53 | 98.70 | 95.75 | 97.00 | 97.00 | 32,326 |
16 Apr 2024 | 98.88 | 99.85 | 96.85 | 97.36 | 97.36 | 23,082 |
15 Apr 2024 | 96.50 | 100.40 | 96.05 | 99.26 | 99.26 | 39,261 |
12 Apr 2024 | 96.57 | 97.90 | 96.15 | 97.10 | 97.10 | 43,152 |
11 Apr 2024 | 97.25 | 98.10 | 96.14 | 96.55 | 96.55 | 22,673 |
10 Apr 2024 | 97.28 | 98.60 | 95.95 | 97.23 | 97.23 | 35,059 |
09 Apr 2024 | 99.25 | 100.70 | 97.54 | 99.09 | 99.09 | 17,328 |
08 Apr 2024 | 96.10 | 99.65 | 95.75 | 99.22 | 99.22 | 31,661 |
05 Apr 2024 | 95.20 | 96.35 | 94.35 | 96.11 | 96.11 | 21,028 |
04 Apr 2024 | 96.20 | 96.60 | 95.70 | 95.98 | 95.98 | 28,197 |
03 Apr 2024 | 95.35 | 96.55 | 94.70 | 94.92 | 94.92 | 28,292 |
02 Apr 2024 | 96.68 | 97.50 | 95.24 | 96.08 | 96.08 | 40,106 |
28 Mar 2024 | 96.90 | 97.85 | 96.10 | 96.76 | 96.76 | 30,860 |
27 Mar 2024 | 97.75 | 98.05 | 96.94 | 97.03 | 97.03 | 55,124 |
26 Mar 2024 | 98.97 | 99.75 | 97.69 | 98.68 | 98.68 | 83,451 |
25 Mar 2024 | 98.97 | 100.00 | 98.75 | 99.41 | 99.41 | 19,566 |
22 Mar 2024 | 99.28 | 99.55 | 98.25 | 98.97 | 98.97 | 54,382 |
21 Mar 2024 | 97.72 | 100.50 | 97.75 | 100.09 | 100.09 | 41,245 |
20 Mar 2024 | 94.57 | 98.40 | 94.70 | 95.83 | 95.83 | 82,587 |
19 Mar 2024 | 93.15 | 95.00 | 92.80 | 95.00 | 95.00 | 22,361 |
18 Mar 2024 | 92.40 | 94.40 | 92.65 | 93.61 | 93.61 | 42,793 |
15 Mar 2024 | 92.88 | 94.45 | 92.95 | 94.45 | 94.45 | 24,157 |
14 Mar 2024 | 94.82 | 95.65 | 92.69 | 93.16 | 93.16 | 42,974 |
13 Mar 2024 | 93.78 | 95.10 | 93.00 | 94.32 | 94.32 | 15,306 |
12 Mar 2024 | 93.45 | 94.20 | 92.15 | 93.80 | 93.80 | 4,137 |
11 Mar 2024 | 95.25 | 96.50 | 91.55 | 92.67 | 92.67 | 40,072 |
08 Mar 2024 | 95.35 | 96.70 | 94.80 | 95.88 | 95.88 | 3,139 |
07 Mar 2024 | 94.25 | 96.60 | 94.30 | 95.52 | 95.52 | 34,419 |
06 Mar 2024 | 92.35 | 94.36 | 93.20 | 94.36 | 94.36 | 20,607 |
05 Mar 2024 | 93.53 | 94.35 | 91.85 | 93.67 | 93.67 | 25,849 |
04 Mar 2024 | 95.53 | 96.45 | 93.94 | 94.71 | 94.71 | 35,261 |
01 Mar 2024 | 95.38 | 97.15 | 94.80 | 95.73 | 95.73 | 65,931 |
29 Feb 2024 | 93.20 | 95.01 | 92.21 | 94.99 | 94.99 | 29,200 |
28 Feb 2024 | 92.53 | 93.25 | 91.64 | 92.10 | 92.10 | 111,082 |
27 Feb 2024 | 94.00 | 93.85 | 91.60 | 92.39 | 92.39 | 29,382 |
26 Feb 2024 | 95.25 | 95.70 | 93.80 | 94.17 | 94.17 | 67,823 |
23 Feb 2024 | 94.68 | 95.36 | 93.35 | 94.73 | 94.73 | 12,218 |
22 Feb 2024 | 94.40 | 95.20 | 92.35 | 94.85 | 94.85 | 57,050 |
21 Feb 2024 | 91.57 | 96.65 | 93.45 | 94.72 | 94.72 | 106,411 |
20 Feb 2024 | 91.35 | 91.40 | 90.20 | 90.20 | 90.20 | 38,145 |
19 Feb 2024 | 91.53 | 92.70 | 90.90 | 91.66 | 91.66 | 31,617 |
16 Feb 2024 | 91.20 | 92.30 | 90.70 | 91.99 | 91.99 | 40,546 |
15 Feb 2024 | 90.20 | 94.15 | 91.00 | 92.15 | 92.15 | 50,821 |
14 Feb 2024 | 87.40 | 87.35 | 85.30 | 86.63 | 86.63 | 71,200 |
13 Feb 2024 | 87.78 | 88.70 | 86.70 | 87.33 | 87.33 | 51,224 |
12 Feb 2024 | 90.00 | 90.95 | 87.65 | 87.90 | 87.90 | 55,794 |
09 Feb 2024 | 85.35 | 90.25 | 85.45 | 86.76 | 86.76 | 49,627 |
08 Feb 2024 | 84.93 | 86.05 | 85.05 | 85.39 | 85.39 | 115,632 |
07 Feb 2024 | 83.88 | 84.76 | 83.25 | 84.28 | 84.28 | 111,186 |
06 Feb 2024 | 83.35 | 84.65 | 83.35 | 84.19 | 84.19 | 28,128 |
05 Feb 2024 | 83.35 | 84.30 | 82.20 | 82.82 | 82.82 | 65,286 |
02 Feb 2024 | 83.82 | 84.80 | 82.85 | 84.15 | 84.15 | 5,536 |
01 Feb 2024 | 84.30 | 85.00 | 83.60 | 84.56 | 84.56 | 31,348 |
31 Jan 2024 | 85.30 | 85.60 | 84.49 | 84.89 | 84.89 | 23,827 |
30 Jan 2024 | 83.88 | 85.90 | 84.95 | 85.15 | 85.15 | 69,409 |
29 Jan 2024 | 85.78 | 86.35 | 83.90 | 84.46 | 84.46 | 78,835 |
26 Jan 2024 | 86.00 | 86.45 | 85.25 | 85.75 | 85.75 | 71,888 |
25 Jan 2024 | 86.10 | 86.50 | 85.35 | 85.76 | 85.76 | 8,247 |
24 Jan 2024 | 84.40 | 86.55 | 84.85 | 86.03 | 86.03 | 115,207 |
23 Jan 2024 | 86.20 | 87.05 | 84.60 | 84.91 | 84.91 | 21,948 |
22 Jan 2024 | 83.45 | 85.95 | 82.75 | 84.99 | 84.99 | 86,120 |
19 Jan 2024 | 84.88 | 86.05 | 82.20 | 83.30 | 83.30 | 24,968 |
18 Jan 2024 | 82.63 | 84.60 | 81.80 | 83.30 | 83.30 | 50,052 |
17 Jan 2024 | 83.88 | 84.20 | 81.15 | 81.68 | 81.68 | 183,057 |
16 Jan 2024 | 83.57 | 84.45 | 83.35 | 83.91 | 83.91 | 23,979 |
15 Jan 2024 | 84.00 | 85.25 | 83.70 | 83.79 | 83.79 | 67,531 |
12 Jan 2024 | 80.40 | 84.45 | 80.50 | 83.99 | 83.99 | 319,993 |
11 Jan 2024 | 78.10 | 81.95 | 76.55 | 79.60 | 79.60 | 52,109 |
10 Jan 2024 | 77.63 | 78.15 | 76.70 | 77.40 | 77.40 | 37,269 |
09 Jan 2024 | 76.40 | 79.90 | 76.90 | 77.74 | 77.74 | 123,028 |
08 Jan 2024 | 73.53 | 75.15 | 73.30 | 74.10 | 74.10 | 28,062 |
05 Jan 2024 | 74.88 | 75.05 | 72.15 | 73.49 | 73.49 | 31,145 |
04 Jan 2024 | 75.82 | 75.97 | 73.70 | 74.78 | 74.78 | 63,461 |
03 Jan 2024 | 78.30 | 78.15 | 75.75 | 76.32 | 76.32 | 15,632 |
02 Jan 2024 | 79.63 | 80.00 | 77.70 | 78.33 | 78.33 | 36,487 |
29 Dec 2023 | 79.00 | 79.85 | 79.05 | 79.26 | 79.26 | 35,080 |
28 Dec 2023 | 80.25 | 80.40 | 79.00 | 80.30 | 80.30 | 14,763 |
27 Dec 2023 | 78.68 | 80.60 | 78.95 | 80.05 | 80.05 | 13,223 |
22 Dec 2023 | 79.15 | 79.25 | 78.65 | 78.65 | 78.65 | 9,389 |
21 Dec 2023 | 78.40 | 79.40 | 77.77 | 79.08 | 79.08 | 10,623 |
20 Dec 2023 | 79.00 | 79.35 | 78.10 | 78.64 | 78.64 | 23,453 |
19 Dec 2023 | 76.68 | 79.35 | 76.90 | 78.85 | 78.85 | 43,346 |
18 Dec 2023 | 77.40 | 77.80 | 76.40 | 76.75 | 76.75 | 32,639 |
15 Dec 2023 | 77.53 | 78.45 | 77.00 | 78.05 | 78.05 | 48,371 |
14 Dec 2023 | 72.93 | 77.70 | 74.45 | 75.59 | 75.59 | 45,392 |
13 Dec 2023 | 74.05 | 74.45 | 72.75 | 73.09 | 73.09 | 7,321 |
12 Dec 2023 | 75.93 | 76.10 | 74.00 | 74.19 | 74.19 | 25,073 |
11 Dec 2023 | 75.00 | 75.95 | 74.49 | 75.55 | 75.55 | 88,542 |
08 Dec 2023 | 73.63 | 75.90 | 73.65 | 75.65 | 75.65 | 26,913 |
07 Dec 2023 | 74.15 | 74.10 | 73.30 | 73.91 | 73.91 | 8,521 |
06 Dec 2023 | 72.88 | 74.16 | 72.85 | 74.14 | 74.14 | 26,020 |
05 Dec 2023 | 72.05 | 72.95 | 71.75 | 72.90 | 72.90 | 28,083 |
04 Dec 2023 | 72.53 | 73.60 | 71.95 | 72.34 | 72.34 | 22,835 |
01 Dec 2023 | 72.10 | 73.10 | 72.05 | 72.62 | 72.62 | 15,444 |
30 Nov 2023 | 72.78 | 72.85 | 71.40 | 72.18 | 72.18 | 76,772 |
29 Nov 2023 | 71.78 | 73.15 | 72.00 | 72.77 | 72.77 | 14,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |