Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 93.99 | 94.11 | 92.66 | 92.76 | 92.76 | 1,325 |
25 Apr 2024 | 91.74 | 93.37 | 90.66 | 93.20 | 93.20 | 710 |
24 Apr 2024 | 95.44 | 95.86 | 93.35 | 94.32 | 94.32 | 680 |
23 Apr 2024 | 94.12 | 95.50 | 93.28 | 94.73 | 94.73 | 416 |
22 Apr 2024 | 92.20 | 93.76 | 91.84 | 93.74 | 93.74 | 967 |
19 Apr 2024 | 93.58 | 94.08 | 91.50 | 91.93 | 91.93 | 1,483 |
18 Apr 2024 | 93.80 | 95.49 | 93.42 | 93.95 | 93.95 | 307 |
17 Apr 2024 | 95.68 | 95.87 | 94.06 | 94.96 | 94.96 | 2,752 |
16 Apr 2024 | 94.29 | 95.46 | 93.34 | 95.46 | 95.46 | 1,986 |
15 Apr 2024 | 98.95 | 98.95 | 94.86 | 95.27 | 95.27 | 3,385 |
12 Apr 2024 | 100.76 | 100.79 | 98.03 | 98.14 | 98.14 | 1,987 |
11 Apr 2024 | 99.95 | 100.82 | 99.42 | 100.75 | 100.75 | 372 |
10 Apr 2024 | 99.06 | 100.08 | 98.90 | 99.31 | 99.31 | 157 |
09 Apr 2024 | 100.71 | 101.84 | 100.71 | 101.13 | 101.13 | 163 |
08 Apr 2024 | 101.23 | 101.60 | 100.21 | 101.20 | 101.20 | 462 |
05 Apr 2024 | 99.85 | 101.69 | 99.01 | 101.12 | 101.12 | 2,336 |
04 Apr 2024 | 102.03 | 102.89 | 100.99 | 101.11 | 101.11 | 402 |
03 Apr 2024 | 102.79 | 102.86 | 101.75 | 102.64 | 102.64 | 368 |
02 Apr 2024 | 103.00 | 103.00 | 100.88 | 102.55 | 102.55 | 3,932 |
28 Mar 2024 | 104.86 | 105.86 | 104.38 | 104.75 | 104.75 | 3,938 |
27 Mar 2024 | 105.31 | 105.55 | 103.24 | 104.29 | 104.29 | 1,981 |
26 Mar 2024 | 107.25 | 108.56 | 105.21 | 105.23 | 105.23 | 2,700 |
25 Mar 2024 | 105.75 | 106.00 | 104.61 | 105.15 | 105.15 | 899 |
22 Mar 2024 | 104.61 | 106.42 | 103.75 | 106.05 | 106.05 | 1,805 |
21 Mar 2024 | 107.07 | 107.07 | 105.30 | 105.40 | 105.40 | 1,111 |
20 Mar 2024 | 105.83 | 106.23 | 104.86 | 105.91 | 105.91 | 889 |
19 Mar 2024 | 103.65 | 105.61 | 103.60 | 105.22 | 105.22 | 2,824 |
18 Mar 2024 | 106.10 | 106.50 | 104.77 | 106.29 | 106.29 | 1,769 |
15 Mar 2024 | 107.00 | 107.50 | 105.51 | 105.67 | 105.67 | 2,009 |
14 Mar 2024 | 109.59 | 110.00 | 106.24 | 106.24 | 106.24 | 10,157 |
13 Mar 2024 | 107.14 | 109.99 | 106.76 | 109.80 | 109.80 | 2,795 |
12 Mar 2024 | 108.44 | 108.99 | 106.76 | 107.26 | 107.26 | 834 |
11 Mar 2024 | 108.10 | 109.57 | 107.19 | 107.93 | 107.93 | 2,162 |
08 Mar 2024 | 112.01 | 114.40 | 110.89 | 110.89 | 110.89 | 2,559 |
07 Mar 2024 | 109.54 | 111.97 | 108.82 | 111.60 | 111.60 | 2,599 |
06 Mar 2024 | 109.30 | 111.00 | 106.90 | 107.18 | 107.18 | 3,866 |
05 Mar 2024 | 108.00 | 108.42 | 104.23 | 106.69 | 106.69 | 4,225 |
04 Mar 2024 | 109.50 | 110.10 | 106.83 | 109.19 | 109.19 | 6,776 |
01 Mar 2024 | 107.50 | 110.06 | 106.39 | 107.91 | 107.91 | 6,936 |
29 Feb 2024 | 108.75 | 112.63 | 102.81 | 103.96 | 103.96 | 68,038 |
28 Feb 2024 | 86.40 | 88.51 | 85.72 | 86.89 | 86.89 | 3,210 |
27 Feb 2024 | 86.92 | 88.04 | 85.57 | 86.16 | 86.16 | 2,368 |
26 Feb 2024 | 83.50 | 86.88 | 82.60 | 86.22 | 86.22 | 4,376 |
23 Feb 2024 | 83.10 | 84.39 | 82.52 | 84.39 | 84.39 | 1,878 |
22 Feb 2024 | 82.74 | 83.11 | 82.09 | 82.45 | 82.45 | 972 |
21 Feb 2024 | 82.68 | 82.68 | 79.51 | 80.57 | 80.57 | 7,171 |
20 Feb 2024 | 86.50 | 87.04 | 82.22 | 83.00 | 83.00 | 4,975 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 90.22 | 90.72 | 88.00 | 89.75 | 89.75 | 2,976 |
15 Feb 2024 | 89.39 | 89.39 | 87.28 | 88.72 | 88.72 | 8,701 |
14 Feb 2024 | 84.99 | 87.32 | 83.80 | 87.26 | 87.26 | 2,199 |
13 Feb 2024 | 82.18 | 85.43 | 80.50 | 83.40 | 83.40 | 1,262 |
12 Feb 2024 | 87.70 | 88.45 | 86.00 | 86.30 | 86.30 | 3,292 |
09 Feb 2024 | 85.95 | 88.75 | 85.63 | 88.75 | 88.75 | 2,870 |
08 Feb 2024 | 83.34 | 85.33 | 82.76 | 84.85 | 84.85 | 724 |
07 Feb 2024 | 82.25 | 83.53 | 82.14 | 82.97 | 82.97 | 753 |
06 Feb 2024 | 82.60 | 82.95 | 80.47 | 81.35 | 81.35 | 669 |
05 Feb 2024 | 82.09 | 82.31 | 80.68 | 81.74 | 81.74 | 285 |
02 Feb 2024 | 84.57 | 84.57 | 81.77 | 82.87 | 82.87 | 582 |
01 Feb 2024 | 85.55 | 85.55 | 82.99 | 83.59 | 83.59 | 879 |
31 Jan 2024 | 84.72 | 84.95 | 83.90 | 84.18 | 84.18 | 769 |
30 Jan 2024 | 86.52 | 86.99 | 85.06 | 85.14 | 85.14 | 1,785 |
29 Jan 2024 | 85.06 | 86.90 | 84.90 | 85.98 | 85.98 | 952 |
26 Jan 2024 | 84.24 | 86.00 | 83.84 | 84.90 | 84.90 | 41,056 |
25 Jan 2024 | 85.51 | 85.91 | 84.07 | 84.07 | 84.07 | 408 |
24 Jan 2024 | 87.00 | 88.00 | 85.65 | 85.72 | 85.72 | 1,649 |
23 Jan 2024 | 84.95 | 86.25 | 84.41 | 85.00 | 85.00 | 2,059 |
22 Jan 2024 | 83.20 | 85.96 | 82.78 | 84.80 | 84.80 | 3,312 |
19 Jan 2024 | 81.86 | 81.91 | 80.54 | 81.66 | 81.66 | 695 |
18 Jan 2024 | 82.60 | 82.95 | 80.73 | 81.20 | 81.20 | 857 |
17 Jan 2024 | 81.69 | 82.54 | 79.85 | 80.84 | 80.84 | 2,375 |
16 Jan 2024 | 82.69 | 83.24 | 82.35 | 82.60 | 82.60 | 1,268 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 84.34 | 85.05 | 83.90 | 84.37 | 84.37 | 304 |
11 Jan 2024 | 85.28 | 85.28 | 82.52 | 83.84 | 83.84 | 1,524 |
10 Jan 2024 | 84.16 | 84.50 | 82.59 | 84.01 | 84.01 | 1,142 |
09 Jan 2024 | 83.46 | 85.46 | 83.17 | 84.50 | 84.50 | 1,724 |
08 Jan 2024 | 82.32 | 83.78 | 82.32 | 83.61 | 83.61 | 1,350 |
05 Jan 2024 | 81.87 | 83.11 | 81.87 | 82.18 | 82.18 | 423 |
04 Jan 2024 | 83.08 | 83.88 | 82.63 | 83.87 | 83.87 | 1,155 |
03 Jan 2024 | 84.74 | 86.68 | 83.94 | 84.27 | 84.27 | 4,487 |
02 Jan 2024 | 88.38 | 89.23 | 86.43 | 86.43 | 86.43 | 1,608 |
29 Dec 2023 | 91.10 | 91.47 | 90.00 | 90.73 | 90.73 | 432 |
28 Dec 2023 | 90.48 | 91.74 | 89.88 | 90.94 | 90.94 | 799 |
27 Dec 2023 | 91.97 | 92.18 | 90.98 | 91.00 | 91.00 | 11,343 |
22 Dec 2023 | 89.04 | 89.70 | 88.32 | 88.43 | 88.43 | 42,122 |
21 Dec 2023 | 85.65 | 88.27 | 85.65 | 88.14 | 88.14 | 741 |
20 Dec 2023 | 86.53 | 87.51 | 85.64 | 87.33 | 87.33 | 1,100 |
19 Dec 2023 | 84.59 | 86.46 | 84.37 | 86.46 | 86.46 | 782 |
18 Dec 2023 | 82.68 | 84.11 | 82.06 | 84.05 | 84.05 | 987 |
15 Dec 2023 | 81.57 | 83.46 | 81.57 | 82.70 | 82.70 | 2,716 |
14 Dec 2023 | 79.70 | 82.91 | 78.62 | 80.03 | 80.03 | 4,288 |
13 Dec 2023 | 77.05 | 77.99 | 76.05 | 76.29 | 76.29 | 1,376 |
12 Dec 2023 | 73.37 | 77.18 | 73.00 | 76.70 | 76.70 | 3,287 |
11 Dec 2023 | 72.00 | 74.08 | 71.75 | 73.98 | 73.98 | 1,429 |
08 Dec 2023 | 71.89 | 73.47 | 71.70 | 72.25 | 72.25 | 1,378 |
07 Dec 2023 | 73.65 | 73.98 | 71.32 | 71.62 | 71.62 | 4,953 |
06 Dec 2023 | 72.85 | 74.73 | 72.24 | 74.46 | 74.46 | 4,543 |
05 Dec 2023 | 71.82 | 72.56 | 71.24 | 71.91 | 71.91 | 1,690 |
04 Dec 2023 | 73.20 | 74.08 | 72.19 | 72.66 | 72.66 | 2,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |