Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 89.24 | 90.36 | 88.22 | 88.95 | 88.95 | 462,461 |
17 Apr 2024 | 89.36 | 90.30 | 89.08 | 89.32 | 89.32 | 306,234 |
16 Apr 2024 | 89.48 | 90.33 | 88.50 | 89.64 | 89.64 | 208,329 |
15 Apr 2024 | 90.70 | 93.58 | 90.00 | 90.59 | 90.59 | 255,527 |
12 Apr 2024 | 96.28 | 97.44 | 89.54 | 96.85 | 96.85 | 1,194,046 |
11 Apr 2024 | 94.36 | 95.12 | 92.76 | 94.39 | 94.39 | 180,585 |
10 Apr 2024 | 98.04 | 99.28 | 93.80 | 98.46 | 98.46 | 1,157,831 |
09 Apr 2024 | 93.02 | 96.32 | 92.74 | 95.25 | 95.25 | 618,173 |
08 Apr 2024 | 95.00 | 95.00 | 92.20 | 93.23 | 93.23 | 1,740,198 |
05 Apr 2024 | 96.10 | 96.48 | 92.54 | 94.04 | 94.04 | 156,971 |
04 Apr 2024 | 94.70 | 97.82 | 93.74 | 97.54 | 97.54 | 602,939 |
03 Apr 2024 | 92.66 | 96.48 | 92.62 | 95.00 | 95.00 | 178,122 |
02 Apr 2024 | 95.54 | 95.90 | 92.68 | 93.36 | 93.36 | 1,769,462 |
28 Mar 2024 | 96.52 | 97.92 | 95.62 | 97.49 | 97.49 | 39,436 |
27 Mar 2024 | 95.76 | 97.36 | 94.66 | 95.64 | 95.64 | 335,838 |
26 Mar 2024 | 91.68 | 95.00 | 91.68 | 94.81 | 94.81 | 99,240 |
25 Mar 2024 | 91.74 | 92.64 | 91.50 | 92.03 | 92.03 | 535,277 |
22 Mar 2024 | 91.76 | 93.00 | 91.48 | 91.70 | 91.70 | 392,444 |
21 Mar 2024 | 91.84 | 93.00 | 90.58 | 91.28 | 91.28 | 351,161 |
20 Mar 2024 | 90.76 | 92.04 | 89.28 | 90.68 | 90.68 | 1,462,256 |
19 Mar 2024 | 89.98 | 91.19 | 88.60 | 91.19 | 91.19 | 505,233 |
18 Mar 2024 | 91.08 | 91.74 | 90.35 | 90.93 | 90.93 | 1,777,759 |
15 Mar 2024 | 93.00 | 93.17 | 91.27 | 92.67 | 92.67 | 48,498 |
14 Mar 2024 | 94.84 | 95.48 | 93.01 | 93.08 | 93.08 | 123,204 |
13 Mar 2024 | 93.60 | 94.88 | 92.96 | 93.93 | 93.93 | 144,562 |
12 Mar 2024 | 91.46 | 94.02 | 91.46 | 93.33 | 93.33 | 26,770 |
11 Mar 2024 | 89.66 | 90.00 | 88.54 | 89.43 | 89.43 | 765,578 |
08 Mar 2024 | 89.98 | 90.86 | 89.38 | 89.82 | 89.82 | 44,518 |
07 Mar 2024 | 88.64 | 89.74 | 86.62 | 89.26 | 89.26 | 93,340 |
06 Mar 2024 | 87.00 | 89.26 | 86.56 | 88.55 | 88.55 | 2,059,050 |
05 Mar 2024 | 87.72 | 87.72 | 86.68 | 87.04 | 87.04 | 1,469,310 |
04 Mar 2024 | 90.72 | 90.72 | 88.03 | 89.51 | 89.51 | 67,516 |
01 Mar 2024 | 88.64 | 90.70 | 88.28 | 90.58 | 90.58 | 180,958 |
29 Feb 2024 | 88.16 | 89.14 | 87.10 | 88.45 | 88.45 | 79,593 |
28 Feb 2024 | 89.20 | 89.20 | 87.38 | 87.80 | 87.80 | 1,849,578 |
27 Feb 2024 | 86.06 | 89.38 | 86.06 | 89.07 | 89.07 | 1,838,475 |
26 Feb 2024 | 89.62 | 90.30 | 84.46 | 84.88 | 84.88 | 1,458,766 |
23 Feb 2024 | 90.38 | 90.66 | 89.62 | 90.08 | 90.08 | 168,448 |
22 Feb 2024 | 89.82 | 91.66 | 89.20 | 91.13 | 91.13 | 229,500 |
21 Feb 2024 | 88.10 | 90.12 | 88.10 | 89.86 | 89.86 | 73,775 |
20 Feb 2024 | 87.52 | 87.54 | 86.48 | 87.28 | 87.28 | 209,616 |
19 Feb 2024 | 87.78 | 88.30 | 86.10 | 86.99 | 86.99 | 508,033 |
16 Feb 2024 | 89.24 | 90.22 | 87.92 | 88.21 | 88.21 | 123,394 |
15 Feb 2024 | 87.16 | 88.06 | 86.84 | 87.31 | 87.31 | 182,454 |
14 Feb 2024 | 86.82 | 87.68 | 85.70 | 86.53 | 86.53 | 174,761 |
13 Feb 2024 | 89.18 | 91.02 | 87.66 | 90.26 | 90.26 | 513,289 |
12 Feb 2024 | 88.74 | 89.86 | 88.02 | 89.14 | 89.14 | 235,803 |
09 Feb 2024 | 88.34 | 89.26 | 87.88 | 88.72 | 88.72 | 89,690 |
08 Feb 2024 | 89.42 | 90.04 | 87.32 | 88.35 | 88.35 | 1,153,522 |
07 Feb 2024 | 89.16 | 90.72 | 88.14 | 89.42 | 89.42 | 34,030 |
06 Feb 2024 | 92.02 | 92.02 | 89.68 | 90.37 | 90.37 | 575,296 |
05 Feb 2024 | 96.40 | 97.38 | 91.90 | 92.00 | 92.00 | 479,283 |
02 Feb 2024 | 102.00 | 103.00 | 90.84 | 100.60 | 100.60 | 192,612 |
01 Feb 2024 | 96.30 | 99.18 | 96.30 | 96.98 | 96.98 | 36,088 |
31 Jan 2024 | 98.66 | 98.96 | 97.12 | 98.02 | 98.02 | 91,293 |
30 Jan 2024 | 99.84 | 99.84 | 97.22 | 97.92 | 97.92 | 322,887 |
29 Jan 2024 | 99.50 | 101.30 | 99.28 | 99.90 | 99.90 | 246,453 |
26 Jan 2024 | 98.86 | 100.80 | 98.64 | 100.60 | 100.60 | 714,885 |
25 Jan 2024 | 98.18 | 100.10 | 97.60 | 99.18 | 99.18 | 201,541 |
24 Jan 2024 | 98.70 | 99.38 | 97.84 | 98.08 | 98.08 | 127,358 |
23 Jan 2024 | 97.48 | 98.62 | 96.84 | 97.72 | 97.72 | 258,346 |
22 Jan 2024 | 94.88 | 97.40 | 94.00 | 95.82 | 95.82 | 60,938 |
19 Jan 2024 | 94.68 | 95.22 | 93.38 | 94.92 | 94.92 | 136,119 |
18 Jan 2024 | 94.80 | 95.00 | 93.84 | 94.30 | 94.30 | 360,767 |
17 Jan 2024 | 96.76 | 97.14 | 94.50 | 96.33 | 96.33 | 199,441 |
16 Jan 2024 | 96.26 | 99.64 | 95.98 | 98.26 | 98.26 | 1,700,019 |
15 Jan 2024 | 95.38 | 98.06 | 95.38 | 97.00 | 97.00 | 428,706 |
12 Jan 2024 | 102.65 | 103.15 | 95.48 | 97.90 | 97.90 | 789,414 |
11 Jan 2024 | 104.25 | 104.95 | 102.40 | 102.85 | 102.85 | 237,550 |
10 Jan 2024 | 104.55 | 104.55 | 100.55 | 103.05 | 103.05 | 242,811 |
09 Jan 2024 | 106.20 | 106.21 | 104.94 | 104.94 | 104.94 | 333,497 |
08 Jan 2024 | 104.00 | 105.65 | 103.50 | 105.65 | 105.65 | 126,608 |
05 Jan 2024 | 103.70 | 104.35 | 101.90 | 103.85 | 103.85 | 183,863 |
04 Jan 2024 | 102.20 | 104.85 | 101.85 | 104.35 | 104.35 | 251,991 |
03 Jan 2024 | 109.15 | 110.20 | 104.15 | 104.15 | 104.15 | 201,612 |
02 Jan 2024 | 109.05 | 109.75 | 108.05 | 108.53 | 108.53 | 426,857 |
29 Dec 2023 | 108.25 | 109.60 | 107.90 | 108.10 | 108.10 | 61,605 |
28 Dec 2023 | 109.55 | 109.55 | 107.40 | 107.95 | 107.95 | 77,115 |
27 Dec 2023 | 108.35 | 109.05 | 107.65 | 107.95 | 107.95 | 139,888 |
22 Dec 2023 | 109.00 | 109.25 | 107.35 | 108.55 | 108.55 | 265,460 |
21 Dec 2023 | 109.40 | 109.55 | 108.50 | 109.00 | 109.00 | 148,202 |
20 Dec 2023 | 110.45 | 110.85 | 109.30 | 110.42 | 110.42 | 95,809 |
19 Dec 2023 | 108.20 | 110.65 | 107.10 | 108.70 | 108.70 | 250,033 |
18 Dec 2023 | 105.85 | 107.25 | 105.30 | 107.04 | 107.04 | 217,114 |
15 Dec 2023 | 108.60 | 109.40 | 106.10 | 108.43 | 108.43 | 363,452 |
14 Dec 2023 | 103.90 | 107.45 | 101.30 | 107.25 | 107.25 | 675,673 |
13 Dec 2023 | 100.10 | 100.45 | 98.92 | 100.00 | 100.00 | 27,176 |
12 Dec 2023 | 102.90 | 103.15 | 100.35 | 100.45 | 100.45 | 211,331 |
11 Dec 2023 | 103.50 | 104.15 | 102.90 | 103.15 | 103.15 | 406,373 |
08 Dec 2023 | 105.25 | 105.85 | 103.05 | 104.65 | 104.65 | 190,319 |
07 Dec 2023 | 104.65 | 107.20 | 103.72 | 106.28 | 106.28 | 1,256,066 |
06 Dec 2023 | 103.00 | 105.55 | 101.85 | 103.20 | 103.20 | 332,006 |
05 Dec 2023 | 102.75 | 103.50 | 102.10 | 103.20 | 103.20 | 845,838 |
04 Dec 2023 | 104.05 | 106.70 | 103.35 | 103.60 | 103.60 | 249,488 |
01 Dec 2023 | 102.85 | 104.05 | 101.30 | 103.70 | 103.70 | 179,632 |
30 Nov 2023 | 104.65 | 104.90 | 103.23 | 103.23 | 103.23 | 238,493 |
29 Nov 2023 | 102.25 | 105.00 | 102.20 | 104.35 | 104.35 | 48,322 |
28 Nov 2023 | 103.00 | 103.10 | 101.40 | 102.19 | 102.19 | 1,436,831 |
27 Nov 2023 | 103.10 | 105.00 | 103.10 | 103.63 | 103.63 | 1,986,784 |
24 Nov 2023 | 103.10 | 103.50 | 100.85 | 102.49 | 102.49 | 124,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |