Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 16,895 |
30 Apr 2024 | 98.00 | 98.60 | 96.46 | 96.79 | 96.79 | 88,128 |
29 Apr 2024 | 98.15 | 98.72 | 97.72 | 97.75 | 97.75 | 63,016 |
26 Apr 2024 | 96.53 | 98.16 | 95.94 | 97.87 | 97.87 | 671,172 |
25 Apr 2024 | 97.21 | 97.30 | 94.82 | 95.70 | 95.70 | 360,908 |
24 Apr 2024 | 96.32 | 98.42 | 95.92 | 98.07 | 98.07 | 1,087,225 |
23 Apr 2024 | 95.97 | 98.08 | 95.96 | 96.47 | 96.47 | 1,121,121 |
22 Apr 2024 | 97.00 | 96.28 | 94.86 | 95.31 | 95.31 | 1,514,248 |
19 Apr 2024 | 95.71 | 95.92 | 94.70 | 95.38 | 95.38 | 377,306 |
18 Apr 2024 | 94.81 | 96.48 | 93.80 | 96.22 | 96.22 | 315,771 |
17 Apr 2024 | 94.11 | 95.40 | 93.94 | 95.18 | 95.18 | 276,974 |
16 Apr 2024 | 94.19 | 95.98 | 93.50 | 93.50 | 93.50 | 170,948 |
15 Apr 2024 | 94.87 | 96.56 | 94.28 | 95.40 | 95.40 | 182,145 |
12 Apr 2024 | 95.56 | 95.84 | 94.58 | 95.84 | 95.84 | 192,491 |
11 Apr 2024 | 95.15 | 95.98 | 93.32 | 94.64 | 94.64 | 306,284 |
10 Apr 2024 | 94.62 | 95.36 | 94.02 | 94.66 | 94.66 | 887,909 |
09 Apr 2024 | 95.20 | 95.60 | 93.89 | 93.98 | 93.98 | 237,374 |
08 Apr 2024 | 96.08 | 96.20 | 95.53 | 95.62 | 95.62 | 987,758 |
05 Apr 2024 | 94.09 | 96.07 | 93.12 | 94.84 | 94.84 | 417,398 |
04 Apr 2024 | 96.84 | 96.48 | 95.12 | 95.39 | 95.39 | 560,642 |
03 Apr 2024 | 95.67 | 96.48 | 95.48 | 96.08 | 96.08 | 239,258 |
02 Apr 2024 | 97.97 | 98.82 | 95.61 | 96.14 | 96.14 | 343,427 |
28 Mar 2024 | 98.56 | 98.62 | 97.90 | 98.23 | 98.23 | 283,072 |
27 Mar 2024 | 96.98 | 97.04 | 95.98 | 96.61 | 96.61 | 264,689 |
26 Mar 2024 | 96.90 | 97.18 | 95.94 | 96.61 | 96.61 | 104,807 |
25 Mar 2024 | 98.44 | 98.40 | 96.50 | 97.07 | 97.07 | 422,677 |
22 Mar 2024 | 99.22 | 99.32 | 97.82 | 98.54 | 98.54 | 465,476 |
21 Mar 2024 | 99.67 | 99.68 | 98.04 | 99.39 | 99.39 | 158,542 |
20 Mar 2024 | 97.68 | 99.08 | 97.14 | 98.52 | 98.52 | 370,128 |
19 Mar 2024 | 97.49 | 98.28 | 97.22 | 97.85 | 97.85 | 424,751 |
18 Mar 2024 | 97.66 | 98.46 | 96.82 | 97.35 | 97.35 | 324,133 |
15 Mar 2024 | 97.49 | 98.84 | 97.42 | 97.76 | 97.76 | 277,699 |
14 Mar 2024 | 97.21 | 98.90 | 97.00 | 97.65 | 97.65 | 399,714 |
13 Mar 2024 | 98.99 | 97.96 | 96.66 | 96.66 | 96.66 | 263,777 |
12 Mar 2024 | 95.34 | 98.08 | 95.60 | 96.32 | 96.32 | 188,229 |
11 Mar 2024 | 96.00 | 96.68 | 94.96 | 95.31 | 95.31 | 320,082 |
08 Mar 2024 | 96.41 | 96.44 | 95.14 | 96.13 | 96.13 | 372,868 |
07 Mar 2024 | 94.89 | 96.40 | 94.32 | 95.70 | 95.70 | 443,161 |
06 Mar 2024 | 93.08 | 95.64 | 93.44 | 94.86 | 94.86 | 339,391 |
05 Mar 2024 | 92.96 | 93.82 | 92.90 | 93.15 | 93.15 | 281,601 |
04 Mar 2024 | 92.80 | 93.42 | 92.46 | 93.06 | 93.06 | 81,892 |
01 Mar 2024 | 94.01 | 94.58 | 92.35 | 92.82 | 92.82 | 188,308 |
29 Feb 2024 | 92.22 | 93.94 | 91.70 | 93.50 | 93.50 | 618,450 |
28 Feb 2024 | 90.89 | 92.10 | 90.62 | 91.97 | 91.97 | 146,119 |
27 Feb 2024 | 89.39 | 91.04 | 89.16 | 90.42 | 90.42 | 179,852 |
26 Feb 2024 | 90.29 | 91.22 | 89.54 | 90.30 | 90.30 | 129,700 |
23 Feb 2024 | 89.80 | 90.74 | 89.32 | 90.19 | 90.19 | 400,915 |
22 Feb 2024 | 90.01 | 90.90 | 88.94 | 90.30 | 90.30 | 174,800 |
21 Feb 2024 | 89.04 | 89.80 | 88.54 | 89.47 | 89.47 | 368,092 |
20 Feb 2024 | 89.00 | 89.76 | 88.50 | 88.99 | 88.99 | 136,766 |
19 Feb 2024 | 91.20 | 92.58 | 89.35 | 89.75 | 89.75 | 336,741 |
16 Feb 2024 | 90.81 | 92.98 | 89.80 | 91.92 | 91.92 | 519,490 |
15 Feb 2024 | 92.30 | 94.98 | 90.35 | 92.30 | 92.30 | 734,471 |
14 Feb 2024 | 89.60 | 91.18 | 90.30 | 91.07 | 91.07 | 228,296 |
13 Feb 2024 | 93.04 | 93.12 | 90.18 | 91.37 | 91.37 | 226,880 |
12 Feb 2024 | 94.01 | 94.68 | 92.96 | 93.27 | 93.27 | 396,886 |
09 Feb 2024 | 93.00 | 94.38 | 93.18 | 93.66 | 93.66 | 209,457 |
08 Feb 2024 | 91.61 | 93.23 | 91.38 | 93.13 | 93.13 | 826,615 |
07 Feb 2024 | 91.61 | 91.65 | 90.46 | 91.23 | 91.23 | 134,635 |
06 Feb 2024 | 90.91 | 92.28 | 89.96 | 91.38 | 91.38 | 365,557 |
05 Feb 2024 | 90.70 | 91.02 | 90.19 | 90.53 | 90.53 | 226,694 |
02 Feb 2024 | 90.70 | 91.80 | 90.12 | 90.80 | 90.80 | 110,773 |
01 Feb 2024 | 89.70 | 91.76 | 89.94 | 91.74 | 91.74 | 625,781 |
31 Jan 2024 | 90.60 | 91.56 | 89.72 | 91.43 | 91.43 | 116,124 |
30 Jan 2024 | 89.96 | 90.64 | 89.88 | 90.37 | 90.37 | 439,406 |
29 Jan 2024 | 90.50 | 90.38 | 89.18 | 89.69 | 89.69 | 173,295 |
26 Jan 2024 | 90.35 | 90.98 | 89.66 | 90.31 | 90.31 | 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 | 149,937 |
23 Jan 2024 | 91.40 | 91.54 | 90.18 | 90.24 | 90.24 | 211,466 |
22 Jan 2024 | 90.50 | 91.38 | 89.26 | 91.21 | 91.21 | 293,198 |
19 Jan 2024 | 90.48 | 90.86 | 89.70 | 90.02 | 90.02 | 202,399 |
18 Jan 2024 | 89.25 | 90.14 | 89.12 | 90.11 | 90.11 | 106,540 |
17 Jan 2024 | 89.39 | 89.40 | 88.62 | 89.29 | 89.29 | 207,672 |
16 Jan 2024 | 90.56 | 91.80 | 89.78 | 90.11 | 90.11 | 129,831 |
15 Jan 2024 | 91.38 | 91.98 | 90.90 | 91.22 | 91.22 | 280,785 |
12 Jan 2024 | 89.88 | 91.42 | 90.10 | 91.25 | 91.25 | 157,063 |
11 Jan 2024 | 89.90 | 90.82 | 89.48 | 89.59 | 89.59 | 248,066 |
10 Jan 2024 | 89.43 | 89.73 | 88.52 | 89.65 | 89.65 | 274,063 |
09 Jan 2024 | 91.05 | 91.04 | 89.24 | 89.60 | 89.60 | 328,350 |
08 Jan 2024 | 91.15 | 91.28 | 89.84 | 90.81 | 90.81 | 275,137 |
05 Jan 2024 | 92.32 | 91.96 | 90.76 | 91.24 | 91.24 | 134,174 |
04 Jan 2024 | 91.97 | 92.33 | 91.12 | 92.04 | 92.04 | 115,373 |
03 Jan 2024 | 92.69 | 92.70 | 90.90 | 91.61 | 91.61 | 186,373 |
02 Jan 2024 | 94.19 | 94.78 | 92.74 | 93.15 | 93.15 | 113,779 |
29 Dec 2023 | 94.17 | 94.78 | 93.88 | 94.11 | 94.11 | 88,880 |
28 Dec 2023 | 94.70 | 94.66 | 93.96 | 94.20 | 94.20 | 61,667 |
27 Dec 2023 | 94.17 | 95.26 | 94.02 | 94.61 | 94.61 | 15,008 |
22 Dec 2023 | 95.56 | 95.38 | 94.48 | 94.63 | 94.63 | 102,517 |
21 Dec 2023 | 94.01 | 95.44 | 94.16 | 95.17 | 95.17 | 195,903 |
20 Dec 2023 | 94.40 | 94.94 | 94.12 | 94.84 | 94.84 | 147,495 |
19 Dec 2023 | 96.43 | 96.18 | 94.26 | 94.90 | 94.90 | 291,727 |
18 Dec 2023 | 96.69 | 96.90 | 96.04 | 96.18 | 96.18 | 155,080 |
15 Dec 2023 | 97.29 | 97.16 | 96.10 | 96.76 | 96.76 | 307,388 |
14 Dec 2023 | 95.30 | 96.56 | 93.88 | 96.41 | 96.41 | 351,131 |
13 Dec 2023 | 95.07 | 95.48 | 94.22 | 95.13 | 95.13 | 326,660 |
12 Dec 2023 | 94.50 | 95.52 | 93.90 | 94.80 | 94.80 | 169,673 |
11 Dec 2023 | 94.01 | 95.56 | 93.30 | 94.94 | 94.94 | 279,910 |
08 Dec 2023 | 92.00 | 94.34 | 91.44 | 93.07 | 93.07 | 324,896 |
07 Dec 2023 | 91.17 | 92.30 | 91.07 | 92.00 | 92.00 | 350,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |