Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 96.42 | 97.80 | 95.98 | 97.74 | 97.74 | 27,630 |
01 May 2024 | 96.86 | 96.86 | 96.86 | 96.79 | 96.79 | 16,895 |
30 Apr 2024 | 98.00 | 98.60 | 96.46 | 96.79 | 96.79 | 88,127 |
29 Apr 2024 | 98.15 | 98.72 | 97.72 | 98.03 | 98.03 | 63,015 |
26 Apr 2024 | 96.53 | 98.16 | 95.94 | 98.18 | 98.18 | 671,172 |
25 Apr 2024 | 97.21 | 97.30 | 94.82 | 95.55 | 95.55 | 360,908 |
24 Apr 2024 | 96.32 | 98.42 | 95.92 | 97.29 | 97.29 | 1,087,225 |
23 Apr 2024 | 95.97 | 98.08 | 95.96 | 96.67 | 96.67 | 1,121,120 |
22 Apr 2024 | 97.00 | 96.28 | 94.86 | 95.34 | 95.34 | 1,514,248 |
19 Apr 2024 | 95.71 | 95.92 | 94.70 | 95.63 | 95.63 | 377,306 |
18 Apr 2024 | 94.81 | 96.48 | 93.80 | 96.11 | 96.11 | 315,771 |
17 Apr 2024 | 94.11 | 95.40 | 93.94 | 94.66 | 94.66 | 276,974 |
16 Apr 2024 | 94.19 | 95.98 | 93.50 | 94.19 | 94.19 | 170,947 |
15 Apr 2024 | 94.87 | 96.56 | 94.28 | 95.21 | 95.21 | 182,145 |
12 Apr 2024 | 95.56 | 95.84 | 94.58 | 94.80 | 94.80 | 192,491 |
11 Apr 2024 | 95.15 | 95.98 | 93.32 | 94.45 | 94.45 | 306,284 |
10 Apr 2024 | 94.62 | 95.36 | 94.02 | 95.18 | 95.18 | 887,909 |
09 Apr 2024 | 95.20 | 95.60 | 93.89 | 94.10 | 94.10 | 237,374 |
08 Apr 2024 | 96.08 | 96.20 | 95.53 | 95.82 | 95.82 | 987,758 |
05 Apr 2024 | 94.09 | 96.07 | 93.12 | 95.84 | 95.84 | 417,397 |
04 Apr 2024 | 96.84 | 96.48 | 95.12 | 95.56 | 95.56 | 560,641 |
03 Apr 2024 | 95.67 | 96.48 | 95.48 | 96.24 | 96.24 | 239,257 |
02 Apr 2024 | 97.97 | 98.82 | 95.61 | 95.99 | 95.99 | 343,426 |
28 Mar 2024 | 98.56 | 98.62 | 97.90 | 98.32 | 98.32 | 283,071 |
27 Mar 2024 | 96.98 | 97.04 | 95.98 | 96.42 | 96.42 | 264,688 |
26 Mar 2024 | 96.90 | 97.18 | 95.94 | 96.30 | 96.30 | 104,807 |
25 Mar 2024 | 98.44 | 98.40 | 96.50 | 96.77 | 96.77 | 422,677 |
22 Mar 2024 | 99.22 | 99.32 | 97.82 | 98.50 | 98.50 | 465,475 |
21 Mar 2024 | 99.67 | 99.68 | 98.04 | 99.58 | 99.58 | 158,542 |
20 Mar 2024 | 97.68 | 99.08 | 97.14 | 98.70 | 98.70 | 370,127 |
19 Mar 2024 | 97.49 | 98.28 | 97.22 | 98.17 | 98.17 | 424,750 |
18 Mar 2024 | 97.66 | 98.46 | 96.82 | 97.35 | 97.35 | 324,133 |
15 Mar 2024 | 97.49 | 98.84 | 97.42 | 98.14 | 98.14 | 627,082 |
14 Mar 2024 | 97.21 | 98.90 | 97.00 | 97.79 | 97.79 | 399,713 |
13 Mar 2024 | 98.99 | 97.96 | 96.66 | 97.00 | 97.00 | 263,776 |
12 Mar 2024 | 95.34 | 98.08 | 95.60 | 98.09 | 98.09 | 407,424 |
11 Mar 2024 | 96.00 | 96.68 | 94.96 | 95.36 | 95.36 | 320,082 |
08 Mar 2024 | 96.41 | 96.44 | 95.14 | 96.35 | 96.35 | 556,418 |
07 Mar 2024 | 94.89 | 96.40 | 94.32 | 95.98 | 95.98 | 443,161 |
06 Mar 2024 | 93.08 | 95.64 | 93.44 | 95.16 | 95.16 | 339,390 |
05 Mar 2024 | 92.96 | 93.82 | 92.90 | 93.01 | 93.01 | 281,601 |
04 Mar 2024 | 92.80 | 93.42 | 92.46 | 93.13 | 93.13 | 81,892 |
01 Mar 2024 | 94.01 | 94.58 | 92.35 | 92.87 | 92.87 | 188,307 |
29 Feb 2024 | 92.22 | 93.94 | 91.70 | 93.46 | 93.46 | 618,449 |
28 Feb 2024 | 90.89 | 92.10 | 90.62 | 91.88 | 91.88 | 146,119 |
27 Feb 2024 | 89.39 | 91.04 | 89.16 | 90.91 | 90.91 | 179,852 |
26 Feb 2024 | 90.29 | 91.22 | 89.54 | 90.01 | 90.01 | 129,699 |
23 Feb 2024 | 89.80 | 90.74 | 89.32 | 90.33 | 90.33 | 400,914 |
22 Feb 2024 | 90.01 | 90.90 | 88.94 | 90.39 | 90.39 | 174,800 |
21 Feb 2024 | 89.04 | 89.80 | 88.54 | 89.79 | 89.79 | 368,091 |
20 Feb 2024 | 89.00 | 89.76 | 88.50 | 89.11 | 89.11 | 136,765 |
19 Feb 2024 | 91.20 | 92.58 | 89.35 | 89.44 | 89.44 | 336,740 |
16 Feb 2024 | 90.81 | 92.98 | 89.80 | 92.03 | 92.03 | 519,489 |
15 Feb 2024 | 92.30 | 94.98 | 90.35 | 90.82 | 90.82 | 734,471 |
14 Feb 2024 | 89.60 | 91.18 | 90.30 | 91.08 | 91.08 | 228,295 |
13 Feb 2024 | 93.04 | 93.12 | 90.18 | 90.94 | 90.94 | 226,879 |
12 Feb 2024 | 94.01 | 94.68 | 92.96 | 93.24 | 93.24 | 396,886 |
09 Feb 2024 | 93.00 | 94.38 | 93.18 | 93.66 | 93.66 | 209,456 |
08 Feb 2024 | 91.61 | 93.23 | 91.38 | 93.06 | 93.06 | 826,615 |
07 Feb 2024 | 91.61 | 91.65 | 90.46 | 91.30 | 91.30 | 210,304 |
06 Feb 2024 | 90.91 | 92.28 | 89.96 | 91.45 | 91.45 | 365,557 |
05 Feb 2024 | 90.70 | 91.02 | 90.19 | 90.30 | 90.30 | 226,694 |
02 Feb 2024 | 90.70 | 91.80 | 90.12 | 90.99 | 90.99 | 338,555 |
01 Feb 2024 | 89.70 | 91.76 | 89.94 | 91.10 | 91.10 | 797,417 |
31 Jan 2024 | 90.60 | 91.56 | 89.72 | 90.59 | 90.59 | 116,123 |
30 Jan 2024 | 89.96 | 90.64 | 89.88 | 90.46 | 90.46 | 439,406 |
29 Jan 2024 | 90.50 | 90.38 | 89.18 | 89.43 | 89.43 | 173,294 |
26 Jan 2024 | 90.35 | 90.98 | 89.66 | 90.42 | 90.42 | 278,803 |
25 Jan 2024 | 90.62 | 90.62 | 90.04 | 90.30 | 90.30 | 490,204 |
24 Jan 2024 | 91.01 | 91.28 | 90.58 | 90.73 | 90.73 | 149,936 |
23 Jan 2024 | 91.40 | 91.54 | 90.18 | 90.40 | 90.40 | 211,465 |
22 Jan 2024 | 90.50 | 91.38 | 89.26 | 91.25 | 91.25 | 293,197 |
19 Jan 2024 | 90.48 | 90.86 | 89.70 | 89.99 | 89.99 | 202,399 |
18 Jan 2024 | 89.25 | 90.14 | 89.12 | 90.06 | 90.06 | 106,539 |
17 Jan 2024 | 89.39 | 89.40 | 88.62 | 89.05 | 89.05 | 207,671 |
16 Jan 2024 | 90.56 | 91.80 | 89.78 | 89.92 | 89.92 | 129,831 |
15 Jan 2024 | 91.54 | 91.98 | 90.90 | 91.15 | 91.15 | 280,785 |
12 Jan 2024 | 89.88 | 91.42 | 90.10 | 91.20 | 91.20 | 157,063 |
11 Jan 2024 | 89.90 | 90.82 | 89.48 | 89.63 | 89.63 | 248,066 |
10 Jan 2024 | 89.43 | 89.73 | 88.52 | 89.22 | 89.22 | 274,062 |
09 Jan 2024 | 91.05 | 91.04 | 89.24 | 89.58 | 89.58 | 328,349 |
08 Jan 2024 | 91.15 | 91.28 | 89.84 | 90.79 | 90.79 | 275,137 |
05 Jan 2024 | 92.32 | 91.96 | 90.76 | 91.56 | 91.56 | 134,174 |
04 Jan 2024 | 91.97 | 92.33 | 91.12 | 92.26 | 92.26 | 115,373 |
03 Jan 2024 | 92.69 | 92.70 | 90.90 | 91.28 | 91.28 | 186,373 |
02 Jan 2024 | 94.19 | 94.78 | 92.74 | 92.97 | 92.97 | 113,778 |
29 Dec 2023 | 94.17 | 94.78 | 93.88 | 94.09 | 94.09 | 88,880 |
28 Dec 2023 | 94.70 | 94.66 | 93.96 | 94.01 | 94.01 | 61,666 |
27 Dec 2023 | 94.17 | 95.26 | 94.02 | 94.70 | 94.70 | 84,781 |
22 Dec 2023 | 95.56 | 95.38 | 94.48 | 94.53 | 94.53 | 102,516 |
21 Dec 2023 | 94.01 | 95.44 | 94.16 | 94.92 | 94.92 | 195,903 |
20 Dec 2023 | 94.40 | 94.94 | 94.12 | 94.85 | 94.85 | 147,495 |
19 Dec 2023 | 96.43 | 96.18 | 94.26 | 94.50 | 94.50 | 291,727 |
18 Dec 2023 | 96.69 | 96.90 | 96.04 | 96.28 | 96.28 | 155,080 |
15 Dec 2023 | 97.29 | 97.16 | 96.10 | 96.88 | 96.88 | 307,388 |
14 Dec 2023 | 95.30 | 96.56 | 93.88 | 96.36 | 96.36 | 351,130 |
13 Dec 2023 | 95.07 | 95.48 | 94.22 | 94.73 | 94.73 | 447,825 |
12 Dec 2023 | 94.50 | 95.52 | 93.90 | 95.00 | 95.00 | 169,672 |
11 Dec 2023 | 94.01 | 95.56 | 93.30 | 95.09 | 95.09 | 279,909 |
08 Dec 2023 | 92.00 | 94.34 | 91.44 | 94.14 | 94.14 | 324,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |