Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 101.60 | 101.60 | 1,530 |
01 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
30 Apr 2024 | 100.45 | 102.50 | 99.55 | 100.50 | 100.50 | 4,060 |
29 Apr 2024 | 100.90 | 101.50 | 99.25 | 99.97 | 99.97 | 1,013 |
26 Apr 2024 | 99.60 | 101.60 | 99.60 | 101.40 | 101.40 | 3,933 |
25 Apr 2024 | 101.05 | 102.20 | 98.90 | 99.28 | 99.28 | 121,891 |
24 Apr 2024 | 102.60 | 103.30 | 101.20 | 101.00 | 101.00 | 25,780 |
23 Apr 2024 | 101.85 | 102.60 | 99.58 | 102.00 | 102.00 | 19,885 |
22 Apr 2024 | 102.55 | 103.80 | 99.85 | 100.75 | 100.75 | 29,637 |
19 Apr 2024 | 98.68 | 98.90 | 97.55 | 98.50 | 98.50 | 27,101 |
18 Apr 2024 | 99.75 | 100.60 | 98.15 | 99.97 | 99.97 | 39,937 |
17 Apr 2024 | 99.88 | 101.10 | 98.55 | 100.50 | 100.50 | 36,269 |
16 Apr 2024 | 97.43 | 97.85 | 96.55 | 97.55 | 97.55 | 13,962 |
15 Apr 2024 | 99.03 | 99.30 | 97.00 | 99.15 | 99.15 | 60,267 |
12 Apr 2024 | 102.35 | 103.10 | 97.80 | 99.75 | 99.75 | 61,104 |
11 Apr 2024 | 107.20 | 109.10 | 99.55 | 101.40 | 101.40 | 172,868 |
10 Apr 2024 | 107.85 | 109.00 | 105.00 | 106.85 | 106.85 | 56,266 |
09 Apr 2024 | 105.35 | 107.40 | 104.50 | 106.90 | 106.90 | 38,592 |
08 Apr 2024 | 103.55 | 106.17 | 103.40 | 105.30 | 105.30 | 16,999 |
05 Apr 2024 | 103.60 | 104.70 | 101.90 | 103.60 | 103.60 | 15,292 |
04 Apr 2024 | 105.90 | 106.80 | 103.91 | 104.10 | 104.10 | 110,213 |
03 Apr 2024 | 104.20 | 106.30 | 103.30 | 106.30 | 106.30 | 27,783 |
02 Apr 2024 | 103.90 | 106.60 | 103.40 | 104.65 | 104.65 | 64,563 |
28 Mar 2024 | 103.90 | 106.00 | 103.00 | 104.70 | 104.70 | 15,769 |
27 Mar 2024 | 99.65 | 104.30 | 98.95 | 103.50 | 103.50 | 22,933 |
26 Mar 2024 | 104.05 | 105.90 | 96.60 | 100.07 | 100.07 | 77,108 |
25 Mar 2024 | 107.65 | 108.20 | 103.20 | 104.00 | 104.00 | 21,498 |
22 Mar 2024 | 107.85 | 110.10 | 107.48 | 108.20 | 108.20 | 110,571 |
21 Mar 2024 | 107.60 | 109.00 | 105.60 | 108.90 | 108.90 | 10,314 |
20 Mar 2024 | 106.25 | 106.80 | 105.60 | 106.35 | 106.35 | 17,805 |
19 Mar 2024 | 106.00 | 107.00 | 104.40 | 107.05 | 107.05 | 47,041 |
18 Mar 2024 | 105.65 | 107.30 | 104.50 | 106.55 | 106.55 | 16,001 |
15 Mar 2024 | 101.85 | 105.60 | 101.30 | 105.65 | 105.65 | 32,327 |
14 Mar 2024 | 103.90 | 104.50 | 102.10 | 102.40 | 102.40 | 10,248 |
13 Mar 2024 | 104.75 | 105.60 | 103.30 | 103.70 | 103.70 | 18,163 |
12 Mar 2024 | 104.05 | 104.60 | 101.00 | 104.50 | 104.50 | 11,704 |
11 Mar 2024 | 104.00 | 104.20 | 100.30 | 101.60 | 101.60 | 27,477 |
08 Mar 2024 | 104.10 | 106.00 | 103.00 | 104.60 | 104.60 | 22,972 |
07 Mar 2024 | 109.70 | 111.00 | 103.98 | 104.05 | 104.05 | 41,798 |
06 Mar 2024 | 109.00 | 110.60 | 107.60 | 110.35 | 110.35 | 37,352 |
05 Mar 2024 | 107.70 | 110.10 | 107.30 | 109.40 | 109.40 | 19,817 |
04 Mar 2024 | 107.85 | 108.50 | 106.60 | 108.05 | 108.05 | 119,642 |
01 Mar 2024 | 109.60 | 110.10 | 105.50 | 106.70 | 106.70 | 57,103 |
29 Feb 2024 | 107.60 | 111.30 | 106.80 | 108.95 | 108.95 | 87,292 |
28 Feb 2024 | 108.90 | 109.70 | 107.10 | 107.60 | 107.60 | 142,755 |
27 Feb 2024 | 104.80 | 109.50 | 103.40 | 109.55 | 109.55 | 148,057 |
26 Feb 2024 | 104.10 | 105.60 | 103.30 | 104.15 | 104.15 | 139,398 |
23 Feb 2024 | 102.25 | 107.00 | 102.20 | 103.60 | 103.60 | 96,779 |
22 Feb 2024 | 95.18 | 105.40 | 95.15 | 101.95 | 101.95 | 230,366 |
21 Feb 2024 | 90.88 | 90.80 | 88.85 | 90.45 | 90.45 | 14,463 |
20 Feb 2024 | 90.45 | 91.50 | 89.65 | 91.30 | 91.30 | 24,284 |
19 Feb 2024 | 89.43 | 91.20 | 87.75 | 91.18 | 91.18 | 25,374 |
16 Feb 2024 | 90.53 | 91.70 | 89.05 | 90.22 | 90.22 | 62,109 |
15 Feb 2024 | 95.07 | 96.70 | 89.30 | 89.72 | 89.72 | 96,074 |
14 Feb 2024 | 92.18 | 95.11 | 91.45 | 94.53 | 94.53 | 45,638 |
13 Feb 2024 | 92.63 | 93.10 | 91.55 | 92.78 | 92.78 | 30,783 |
12 Feb 2024 | 91.30 | 93.40 | 90.25 | 92.65 | 92.65 | 168,175 |
09 Feb 2024 | 86.88 | 90.85 | 85.95 | 90.90 | 90.90 | 138,696 |
08 Feb 2024 | 91.95 | 92.20 | 86.75 | 87.85 | 87.85 | 115,257 |
07 Feb 2024 | 94.32 | 95.65 | 92.80 | 92.88 | 92.88 | 19,061 |
06 Feb 2024 | 93.63 | 95.65 | 93.65 | 94.22 | 94.22 | 43,607 |
05 Feb 2024 | 93.18 | 93.60 | 92.00 | 92.85 | 92.85 | 17,617 |
02 Feb 2024 | 94.55 | 94.40 | 92.55 | 92.88 | 92.88 | 13,012 |
01 Feb 2024 | 94.72 | 96.10 | 93.70 | 93.85 | 93.85 | 24,979 |
31 Jan 2024 | 95.40 | 95.70 | 93.15 | 95.32 | 95.32 | 26,952 |
30 Jan 2024 | 94.97 | 95.40 | 94.05 | 95.25 | 95.25 | 89,817 |
29 Jan 2024 | 95.25 | 95.15 | 92.40 | 94.82 | 94.82 | 53,563 |
26 Jan 2024 | 93.47 | 96.35 | 94.89 | 95.45 | 95.45 | 17,408 |
25 Jan 2024 | 95.25 | 95.70 | 92.50 | 93.20 | 93.20 | 19,510 |
24 Jan 2024 | 94.93 | 95.95 | 94.00 | 95.32 | 95.32 | 26,251 |
23 Jan 2024 | 93.25 | 94.50 | 92.60 | 94.30 | 94.30 | 68,496 |
22 Jan 2024 | 90.60 | 93.05 | 90.45 | 92.53 | 92.53 | 59,075 |
19 Jan 2024 | 89.97 | 91.75 | 89.50 | 90.60 | 90.60 | 131,026 |
18 Jan 2024 | 87.22 | 89.40 | 87.15 | 89.40 | 89.40 | 18,080 |
17 Jan 2024 | 89.35 | 88.80 | 84.85 | 86.63 | 86.63 | 38,872 |
16 Jan 2024 | 89.53 | 91.05 | 87.85 | 90.40 | 90.40 | 32,979 |
15 Jan 2024 | 90.60 | 93.10 | 89.85 | 90.60 | 90.60 | 24,579 |
12 Jan 2024 | 92.25 | 93.50 | 92.00 | 92.68 | 92.68 | 8,903 |
11 Jan 2024 | 93.38 | 94.15 | 91.85 | 91.97 | 91.97 | 28,469 |
10 Jan 2024 | 91.78 | 92.95 | 91.00 | 92.47 | 92.47 | 9,180 |
09 Jan 2024 | 92.68 | 93.10 | 90.35 | 92.32 | 92.32 | 21,315 |
08 Jan 2024 | 90.00 | 92.10 | 89.55 | 91.85 | 91.85 | 18,609 |
05 Jan 2024 | 88.05 | 91.15 | 86.85 | 91.07 | 91.07 | 23,184 |
04 Jan 2024 | 89.90 | 91.40 | 87.55 | 88.68 | 88.68 | 17,337 |
03 Jan 2024 | 91.53 | 92.15 | 89.25 | 90.20 | 90.20 | 19,790 |
02 Jan 2024 | 94.70 | 95.55 | 92.69 | 93.10 | 93.10 | 20,558 |
29 Dec 2023 | 94.65 | 95.25 | 94.00 | 94.82 | 94.82 | 5,807 |
28 Dec 2023 | 96.03 | 95.65 | 93.70 | 94.22 | 94.22 | 8,393 |
27 Dec 2023 | 95.75 | 97.00 | 93.60 | 95.53 | 95.53 | 80,705 |
22 Dec 2023 | 96.22 | 96.95 | 94.95 | 95.82 | 95.82 | 95,707 |
21 Dec 2023 | 94.28 | 96.70 | 94.00 | 96.57 | 96.57 | 35,799 |
20 Dec 2023 | 91.13 | 94.90 | 90.35 | 94.68 | 94.68 | 17,759 |
19 Dec 2023 | 88.00 | 92.55 | 85.80 | 90.80 | 90.80 | 25,427 |
18 Dec 2023 | 91.78 | 93.60 | 86.70 | 88.57 | 88.57 | 49,050 |
15 Dec 2023 | 92.50 | 94.50 | 92.35 | 93.28 | 93.28 | 29,457 |
14 Dec 2023 | 88.75 | 92.85 | 88.90 | 92.38 | 92.38 | 43,698 |
13 Dec 2023 | 85.85 | 86.90 | 85.25 | 86.25 | 86.25 | 12,597 |
12 Dec 2023 | 86.65 | 87.65 | 85.50 | 86.22 | 86.22 | 15,038 |
11 Dec 2023 | 86.28 | 86.65 | 85.30 | 86.13 | 86.13 | 35,688 |
08 Dec 2023 | 86.32 | 87.00 | 85.50 | 85.90 | 85.90 | 15,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |