Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 97.55 | 98.35 | 89.55 | 89.97 | 89.97 | 108,421 |
25 Apr 2024 | 92.30 | 92.50 | 91.00 | 91.70 | 91.70 | 113,211 |
24 Apr 2024 | 93.28 | 93.10 | 91.85 | 92.18 | 92.18 | 140,384 |
23 Apr 2024 | 93.03 | 93.80 | 92.24 | 92.75 | 92.75 | 60,071 |
22 Apr 2024 | 94.95 | 96.50 | 91.79 | 92.07 | 92.07 | 211,796 |
19 Apr 2024 | 92.30 | 94.00 | 91.50 | 93.88 | 93.88 | 29,407 |
18 Apr 2024 | 93.22 | 93.75 | 92.00 | 92.93 | 92.93 | 45,900 |
17 Apr 2024 | 91.78 | 92.95 | 89.40 | 92.45 | 92.45 | 87,135 |
16 Apr 2024 | 88.50 | 90.90 | 88.00 | 90.32 | 90.32 | 49,510 |
15 Apr 2024 | 90.25 | 90.60 | 89.00 | 89.47 | 89.47 | 41,106 |
12 Apr 2024 | 92.85 | 93.40 | 90.05 | 90.30 | 90.30 | 37,484 |
11 Apr 2024 | 93.07 | 94.15 | 91.89 | 92.20 | 92.20 | 37,969 |
10 Apr 2024 | 94.75 | 95.30 | 92.65 | 93.38 | 93.38 | 20,965 |
09 Apr 2024 | 92.90 | 94.95 | 92.15 | 92.60 | 92.60 | 60,604 |
08 Apr 2024 | 88.70 | 93.56 | 87.50 | 93.05 | 93.05 | 142,617 |
05 Apr 2024 | 90.00 | 89.90 | 86.35 | 88.55 | 88.55 | 164,113 |
04 Apr 2024 | 90.95 | 91.25 | 90.38 | 90.75 | 90.75 | 43,329 |
03 Apr 2024 | 92.75 | 92.85 | 91.03 | 91.57 | 91.57 | 71,102 |
02 Apr 2024 | 95.43 | 95.10 | 92.20 | 92.85 | 92.85 | 137,280 |
28 Mar 2024 | 93.60 | 95.76 | 92.28 | 93.92 | 93.92 | 164,488 |
27 Mar 2024 | 92.80 | 93.08 | 90.78 | 92.71 | 92.71 | 28,458 |
26 Mar 2024 | 90.21 | 91.91 | 89.24 | 91.69 | 91.69 | 45,143 |
25 Mar 2024 | 92.32 | 92.92 | 90.16 | 90.28 | 90.28 | 52,889 |
22 Mar 2024 | 91.79 | 93.03 | 90.80 | 91.71 | 91.71 | 50,476 |
21 Mar 2024 | 95.22 | 95.50 | 90.08 | 92.39 | 92.39 | 96,339 |
20 Mar 2024 | 90.01 | 90.88 | 88.16 | 90.16 | 90.16 | 39,277 |
19 Mar 2024 | 93.00 | 92.42 | 90.00 | 90.99 | 90.99 | 31,427 |
18 Mar 2024 | 94.21 | 93.58 | 91.00 | 92.05 | 92.05 | 23,026 |
15 Mar 2024 | 93.49 | 93.88 | 92.10 | 92.59 | 92.59 | 55,053 |
14 Mar 2024 | 93.82 | 96.08 | 92.84 | 93.51 | 93.51 | 82,888 |
13 Mar 2024 | 93.21 | 94.20 | 92.62 | 93.26 | 93.26 | 53,032 |
12 Mar 2024 | 94.70 | 95.06 | 93.26 | 93.36 | 93.36 | 60,398 |
11 Mar 2024 | 93.49 | 94.40 | 93.08 | 94.23 | 94.23 | 89,790 |
08 Mar 2024 | 94.29 | 95.06 | 93.34 | 93.60 | 93.60 | 127,752 |
07 Mar 2024 | 96.00 | 96.54 | 93.92 | 94.70 | 94.70 | 89,239 |
06 Mar 2024 | 95.87 | 96.72 | 94.40 | 96.09 | 96.09 | 53,997 |
05 Mar 2024 | 96.55 | 97.84 | 94.91 | 95.32 | 95.32 | 27,701 |
04 Mar 2024 | 98.99 | 98.92 | 96.60 | 97.53 | 97.53 | 19,323 |
01 Mar 2024 | 98.44 | 98.78 | 96.99 | 98.34 | 98.34 | 28,500 |
29 Feb 2024 | 98.99 | 99.84 | 97.76 | 97.88 | 97.88 | 65,257 |
28 Feb 2024 | 99.49 | 100.09 | 98.40 | 98.43 | 98.43 | 35,778 |
27 Feb 2024 | 96.61 | 99.83 | 95.26 | 98.87 | 98.87 | 43,754 |
26 Feb 2024 | 99.08 | 100.20 | 96.60 | 96.88 | 96.88 | 141,755 |
23 Feb 2024 | 101.38 | 101.39 | 99.52 | 99.96 | 99.96 | 54,706 |
22 Feb 2024 | 98.79 | 101.60 | 98.20 | 101.25 | 101.25 | 51,458 |
21 Feb 2024 | 99.29 | 101.55 | 97.84 | 98.79 | 98.79 | 47,989 |
20 Feb 2024 | 100.00 | 99.94 | 97.64 | 98.36 | 98.36 | 22,420 |
19 Feb 2024 | 98.71 | 99.85 | 97.46 | 99.48 | 99.48 | 13,645 |
16 Feb 2024 | 98.50 | 99.50 | 97.30 | 98.77 | 98.77 | 67,722 |
15 Feb 2024 | 99.00 | 101.65 | 96.86 | 97.93 | 97.93 | 161,901 |
14 Feb 2024 | 97.81 | 98.80 | 95.82 | 97.72 | 97.72 | 30,370 |
13 Feb 2024 | 101.19 | 100.20 | 97.86 | 98.15 | 98.15 | 35,856 |
12 Feb 2024 | 99.49 | 100.25 | 97.94 | 98.82 | 98.82 | 39,186 |
09 Feb 2024 | 99.86 | 100.50 | 97.54 | 98.51 | 98.51 | 155,223 |
08 Feb 2024 | 98.99 | 100.30 | 97.76 | 99.76 | 99.76 | 27,349 |
07 Feb 2024 | 99.52 | 100.10 | 98.22 | 98.33 | 98.33 | 70,438 |
06 Feb 2024 | 97.81 | 100.30 | 96.98 | 99.78 | 99.78 | 65,402 |
05 Feb 2024 | 95.63 | 98.50 | 94.72 | 97.73 | 97.73 | 164,572 |
02 Feb 2024 | 95.15 | 97.28 | 95.16 | 95.48 | 95.48 | 67,564 |
01 Feb 2024 | 95.48 | 95.08 | 93.14 | 94.37 | 94.37 | 88,103 |
31 Jan 2024 | 94.01 | 97.14 | 92.18 | 94.02 | 94.02 | 129,602 |
30 Jan 2024 | 96.86 | 97.96 | 93.74 | 96.77 | 96.77 | 215,139 |
29 Jan 2024 | 98.99 | 101.90 | 96.70 | 97.77 | 97.77 | 108,678 |
26 Jan 2024 | 95.24 | 103.65 | 95.64 | 101.75 | 101.75 | 257,689 |
25 Jan 2024 | 90.01 | 89.12 | 87.00 | 87.85 | 87.85 | 201,432 |
24 Jan 2024 | 90.01 | 90.48 | 85.94 | 88.08 | 88.08 | 81,604 |
23 Jan 2024 | 88.14 | 89.72 | 87.28 | 89.20 | 89.20 | 63,599 |
22 Jan 2024 | 91.87 | 90.80 | 88.00 | 88.27 | 88.27 | 59,695 |
19 Jan 2024 | 91.89 | 91.20 | 88.56 | 89.87 | 89.87 | 68,801 |
18 Jan 2024 | 93.00 | 95.72 | 89.80 | 89.95 | 89.95 | 44,360 |
17 Jan 2024 | 91.30 | 92.58 | 90.84 | 92.46 | 92.46 | 34,473 |
16 Jan 2024 | 92.73 | 94.04 | 91.52 | 93.29 | 93.29 | 55,692 |
15 Jan 2024 | 93.30 | 95.32 | 91.90 | 93.29 | 93.29 | 221,819 |
12 Jan 2024 | 97.45 | 97.84 | 93.24 | 94.57 | 94.57 | 67,009 |
11 Jan 2024 | 95.05 | 97.24 | 94.70 | 96.93 | 96.93 | 129,132 |
10 Jan 2024 | 96.00 | 98.92 | 95.25 | 95.73 | 95.73 | 65,091 |
09 Jan 2024 | 99.86 | 98.56 | 94.58 | 96.04 | 96.04 | 160,670 |
08 Jan 2024 | 95.09 | 98.16 | 94.90 | 98.11 | 98.11 | 137,945 |
05 Jan 2024 | 105.22 | 104.95 | 92.78 | 96.13 | 96.13 | 267,042 |
04 Jan 2024 | 109.13 | 110.25 | 108.05 | 109.32 | 109.32 | 25,023 |
03 Jan 2024 | 111.78 | 112.20 | 108.50 | 109.25 | 109.25 | 55,868 |
02 Jan 2024 | 115.18 | 115.00 | 109.35 | 111.72 | 111.72 | 101,633 |
29 Dec 2023 | 114.35 | 115.85 | 112.00 | 115.15 | 115.15 | 48,232 |
28 Dec 2023 | 115.63 | 115.40 | 114.35 | 114.47 | 114.47 | 27,868 |
27 Dec 2023 | 114.30 | 115.70 | 113.90 | 114.32 | 114.32 | 19,791 |
22 Dec 2023 | 114.30 | 115.80 | 113.45 | 114.90 | 114.90 | 32,669 |
21 Dec 2023 | 113.82 | 114.80 | 112.70 | 114.53 | 114.53 | 79,749 |
20 Dec 2023 | 114.40 | 116.20 | 112.05 | 115.25 | 115.25 | 75,751 |
19 Dec 2023 | 113.78 | 114.40 | 112.65 | 113.00 | 113.00 | 141,966 |
18 Dec 2023 | 116.55 | 115.20 | 112.45 | 113.28 | 113.28 | 80,921 |
15 Dec 2023 | 113.38 | 115.75 | 108.25 | 114.22 | 114.22 | 133,156 |
14 Dec 2023 | 107.57 | 110.30 | 107.25 | 109.10 | 109.10 | 113,156 |
13 Dec 2023 | 103.47 | 104.15 | 102.30 | 103.60 | 103.60 | 125,639 |
12 Dec 2023 | 104.55 | 105.65 | 103.15 | 103.32 | 103.32 | 54,967 |
11 Dec 2023 | 107.03 | 107.70 | 104.80 | 104.95 | 104.95 | 62,612 |
08 Dec 2023 | 104.70 | 108.05 | 104.60 | 107.25 | 107.25 | 57,175 |
07 Dec 2023 | 106.05 | 106.30 | 103.40 | 104.45 | 104.45 | 65,710 |
06 Dec 2023 | 108.05 | 108.65 | 104.15 | 106.07 | 106.07 | 122,605 |
05 Dec 2023 | 107.32 | 108.75 | 106.50 | 108.03 | 108.03 | 32,728 |
04 Dec 2023 | 107.07 | 108.60 | 106.75 | 108.20 | 108.20 | 111,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |