Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 111.30 | 114.40 | 111.30 | 113.50 | 113.50 | 7,559 |
29 Apr 2024 | 108.00 | 110.40 | 107.70 | 110.40 | 110.40 | 3,596 |
26 Apr 2024 | 107.50 | 109.30 | 106.80 | 106.81 | 106.81 | 50,932 |
25 Apr 2024 | 105.40 | 106.21 | 105.30 | 105.66 | 105.66 | 60,165 |
24 Apr 2024 | 105.00 | 106.10 | 105.00 | 105.21 | 105.21 | 41,932 |
23 Apr 2024 | 100.40 | 103.59 | 100.40 | 103.05 | 103.05 | 14,179 |
22 Apr 2024 | 100.10 | 101.33 | 99.90 | 101.00 | 101.00 | 9,454 |
19 Apr 2024 | 97.45 | 100.20 | 97.45 | 99.03 | 99.03 | 69,781 |
18 Apr 2024 | 97.75 | 98.60 | 97.55 | 98.22 | 98.22 | 35,011 |
17 Apr 2024 | 98.20 | 98.93 | 97.90 | 98.15 | 98.15 | 4,774 |
16 Apr 2024 | 97.05 | 98.01 | 95.70 | 96.14 | 96.14 | 15,233 |
15 Apr 2024 | 96.55 | 98.95 | 96.55 | 97.01 | 97.01 | 64,954 |
12 Apr 2024 | 96.75 | 97.95 | 96.15 | 97.15 | 97.15 | 20,398 |
11 Apr 2024 | 97.15 | 98.75 | 96.90 | 98.08 | 98.08 | 55,954 |
10 Apr 2024 | 95.80 | 98.05 | 93.60 | 94.26 | 94.26 | 63,321 |
09 Apr 2024 | 95.30 | 97.15 | 94.16 | 96.20 | 96.20 | 121,530 |
08 Apr 2024 | 92.30 | 93.60 | 92.30 | 92.92 | 92.92 | 54,327 |
05 Apr 2024 | 91.55 | 92.46 | 91.19 | 91.46 | 91.46 | 39,216 |
04 Apr 2024 | 91.60 | 91.70 | 90.70 | 91.04 | 91.04 | 42,717 |
03 Apr 2024 | 91.15 | 92.56 | 90.70 | 91.55 | 91.55 | 104,250 |
02 Apr 2024 | 90.75 | 91.60 | 89.50 | 91.14 | 91.14 | 58,711 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 88.90 | 89.45 | 87.60 | 88.35 | 88.35 | 27,909 |
26 Mar 2024 | 88.20 | 88.76 | 87.75 | 88.75 | 88.75 | 52,562 |
25 Mar 2024 | 88.20 | 88.20 | 86.25 | 87.60 | 87.60 | 102,805 |
22 Mar 2024 | 92.05 | 92.05 | 89.90 | 90.10 | 90.10 | 32,295 |
21 Mar 2024 | 91.90 | 92.00 | 90.85 | 91.46 | 91.46 | 29,595 |
20 Mar 2024 | 93.75 | 93.90 | 89.55 | 90.81 | 90.81 | 40,798 |
19 Mar 2024 | 93.25 | 94.60 | 93.25 | 93.55 | 93.55 | 55,266 |
18 Mar 2024 | 94.20 | 94.95 | 92.90 | 93.73 | 93.73 | 23,797 |
15 Mar 2024 | 93.00 | 94.60 | 92.72 | 92.75 | 92.75 | 25,156 |
14 Mar 2024 | 93.20 | 93.26 | 92.00 | 93.01 | 93.01 | 33,355 |
13 Mar 2024 | 89.90 | 92.80 | 89.90 | 90.66 | 90.66 | 22,375 |
12 Mar 2024 | 90.05 | 90.95 | 89.30 | 89.93 | 89.93 | 35,879 |
11 Mar 2024 | 91.00 | 92.15 | 88.75 | 90.21 | 90.21 | 89,667 |
08 Mar 2024 | 87.10 | 91.00 | 87.10 | 89.05 | 89.05 | 12,602 |
07 Mar 2024 | 89.05 | 90.75 | 87.10 | 87.10 | 87.10 | 148,256 |
06 Mar 2024 | 100.20 | 101.10 | 89.45 | 97.37 | 97.37 | 107,019 |
05 Mar 2024 | 102.60 | 102.60 | 101.29 | 101.30 | 101.30 | 30,002 |
04 Mar 2024 | 104.60 | 106.00 | 102.70 | 103.56 | 103.56 | 47,715 |
01 Mar 2024 | 102.30 | 104.41 | 102.30 | 104.01 | 104.01 | 87,004 |
29 Feb 2024 | 99.85 | 102.10 | 99.75 | 99.75 | 99.75 | 7,881 |
28 Feb 2024 | 98.90 | 101.50 | 98.45 | 100.99 | 100.99 | 28,186 |
27 Feb 2024 | 105.00 | 105.00 | 98.85 | 100.15 | 100.15 | 109,048 |
26 Feb 2024 | 107.10 | 107.29 | 104.70 | 105.73 | 105.73 | 14,144 |
23 Feb 2024 | 104.50 | 106.70 | 104.46 | 105.57 | 105.57 | 21,623 |
22 Feb 2024 | 107.60 | 107.70 | 105.29 | 107.61 | 107.61 | 2,987 |
21 Feb 2024 | 106.00 | 106.80 | 101.97 | 106.20 | 106.20 | 6,821 |
20 Feb 2024 | 101.60 | 102.30 | 100.69 | 101.70 | 101.70 | 8,860 |
19 Feb 2024 | 103.10 | 104.30 | 102.20 | 104.30 | 104.30 | 5,839 |
16 Feb 2024 | 105.60 | 106.89 | 104.00 | 104.60 | 104.60 | 38,971 |
15 Feb 2024 | 107.50 | 108.80 | 105.70 | 106.25 | 106.25 | 79,868 |
14 Feb 2024 | 106.40 | 111.80 | 106.30 | 108.90 | 108.90 | 149,355 |
13 Feb 2024 | 116.50 | 117.70 | 116.00 | 116.40 | 116.40 | 12,615 |
12 Feb 2024 | 115.30 | 115.80 | 114.88 | 115.59 | 115.59 | 7,484 |
09 Feb 2024 | 110.60 | 112.20 | 110.40 | 111.61 | 111.61 | 15,275 |
08 Feb 2024 | 108.20 | 112.00 | 108.20 | 110.89 | 110.89 | 18,743 |
07 Feb 2024 | 107.50 | 107.70 | 105.30 | 106.09 | 106.09 | 10,962 |
06 Feb 2024 | 108.50 | 108.50 | 106.90 | 108.29 | 108.29 | 4,318 |
05 Feb 2024 | 106.80 | 107.30 | 104.50 | 105.69 | 105.69 | 18,583 |
02 Feb 2024 | 103.70 | 104.90 | 102.30 | 104.90 | 104.90 | 3,523 |
01 Feb 2024 | 103.30 | 104.00 | 103.00 | 103.14 | 103.14 | 7,720 |
31 Jan 2024 | 104.40 | 104.70 | 102.49 | 103.19 | 103.19 | 20,199 |
30 Jan 2024 | 103.50 | 103.80 | 102.70 | 103.49 | 103.49 | 246,704 |
29 Jan 2024 | 99.25 | 99.25 | 97.24 | 98.39 | 98.39 | 3,860 |
26 Jan 2024 | 100.50 | 100.90 | 99.49 | 99.77 | 99.77 | 24,133 |
25 Jan 2024 | 101.60 | 102.00 | 100.50 | 100.99 | 100.99 | 9,979 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 99.75 | 101.20 | 98.25 | 101.20 | 101.20 | 15,151 |
22 Jan 2024 | 102.00 | 103.86 | 101.99 | 102.90 | 102.90 | 10,449 |
19 Jan 2024 | 98.70 | 103.60 | 98.60 | 102.00 | 102.00 | 71,016 |
18 Jan 2024 | 97.30 | 98.15 | 96.30 | 96.85 | 96.85 | 36,472 |
17 Jan 2024 | 94.85 | 96.15 | 94.75 | 95.60 | 95.60 | 29,399 |
16 Jan 2024 | 94.95 | 96.39 | 94.65 | 94.65 | 94.65 | 33,637 |
15 Jan 2024 | 96.30 | 96.95 | 94.40 | 94.71 | 94.71 | 10,169 |
12 Jan 2024 | 95.25 | 96.40 | 95.05 | 95.70 | 95.70 | 16,418 |
11 Jan 2024 | 96.20 | 96.23 | 94.40 | 94.70 | 94.70 | 27,110 |
10 Jan 2024 | 98.35 | 99.40 | 97.70 | 98.01 | 98.01 | 22,120 |
09 Jan 2024 | 96.95 | 98.75 | 96.95 | 98.10 | 98.10 | 27,343 |
08 Jan 2024 | 97.25 | 98.00 | 95.30 | 97.66 | 97.66 | 22,896 |
05 Jan 2024 | 94.95 | 96.65 | 94.90 | 96.65 | 96.65 | 12,688 |
04 Jan 2024 | 93.35 | 95.00 | 93.35 | 93.55 | 93.55 | 94,611 |
03 Jan 2024 | 90.70 | 91.40 | 90.10 | 91.20 | 91.20 | 29,185 |
02 Jan 2024 | 90.45 | 90.70 | 89.50 | 90.51 | 90.51 | 18,680 |
29 Dec 2023 | 88.00 | 89.10 | 87.60 | 89.00 | 89.00 | 15,650 |
28 Dec 2023 | 87.50 | 88.00 | 87.45 | 87.55 | 87.55 | 12,853 |
27 Dec 2023 | 89.05 | 89.05 | 87.65 | 88.47 | 88.47 | 7,344 |
22 Dec 2023 | 89.90 | 90.10 | 89.03 | 89.03 | 89.03 | 13,421 |
21 Dec 2023 | 89.45 | 89.80 | 89.30 | 89.52 | 89.52 | 4,315 |
20 Dec 2023 | 92.80 | 93.25 | 89.65 | 90.98 | 90.98 | 26,604 |
19 Dec 2023 | 94.00 | 94.50 | 91.80 | 92.40 | 92.40 | 19,484 |
18 Dec 2023 | 91.95 | 92.80 | 91.55 | 92.50 | 92.50 | 20,373 |
15 Dec 2023 | 89.60 | 89.60 | 88.99 | 88.99 | 88.99 | 1,210 |
14 Dec 2023 | 88.45 | 89.80 | 88.42 | 89.34 | 89.34 | 102,403 |
13 Dec 2023 | 89.40 | 89.40 | 88.00 | 88.54 | 88.54 | 27,175 |
12 Dec 2023 | 90.40 | 90.65 | 89.65 | 90.06 | 90.06 | 37,141 |
11 Dec 2023 | 91.80 | 92.02 | 90.90 | 91.35 | 91.35 | 4,733 |
08 Dec 2023 | 91.20 | 93.10 | 91.05 | 91.94 | 91.94 | 16,729 |
07 Dec 2023 | 94.35 | 94.90 | 90.20 | 91.19 | 91.19 | 31,274 |
06 Dec 2023 | 94.95 | 96.20 | 94.40 | 94.98 | 94.98 | 33,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |