Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 101.05 | 102.20 | 98.90 | 100.43 | 100.43 | 121,892 |
24 Apr 2024 | 102.60 | 103.30 | 101.20 | 101.98 | 101.98 | 25,780 |
23 Apr 2024 | 101.85 | 102.60 | 99.58 | 101.04 | 101.04 | 19,886 |
22 Apr 2024 | 102.55 | 103.80 | 99.85 | 101.30 | 101.30 | 29,637 |
19 Apr 2024 | 98.68 | 98.90 | 97.55 | 98.49 | 98.49 | 27,101 |
18 Apr 2024 | 99.75 | 100.60 | 98.15 | 99.19 | 99.19 | 39,938 |
17 Apr 2024 | 99.88 | 101.10 | 98.55 | 100.70 | 100.70 | 36,269 |
16 Apr 2024 | 97.43 | 97.85 | 96.55 | 97.60 | 97.60 | 13,963 |
15 Apr 2024 | 99.03 | 99.30 | 97.00 | 99.00 | 99.00 | 60,268 |
12 Apr 2024 | 102.35 | 103.10 | 97.80 | 99.50 | 99.50 | 61,104 |
11 Apr 2024 | 107.20 | 109.10 | 99.55 | 101.60 | 101.60 | 172,868 |
10 Apr 2024 | 107.85 | 109.00 | 105.00 | 106.00 | 106.00 | 56,266 |
09 Apr 2024 | 105.35 | 107.40 | 104.50 | 106.98 | 106.98 | 38,593 |
08 Apr 2024 | 103.55 | 106.17 | 103.40 | 104.91 | 104.91 | 17,000 |
05 Apr 2024 | 103.60 | 104.70 | 101.90 | 103.73 | 103.73 | 15,293 |
04 Apr 2024 | 105.90 | 106.80 | 103.91 | 104.37 | 104.37 | 110,213 |
03 Apr 2024 | 104.20 | 106.30 | 103.30 | 104.41 | 104.41 | 27,783 |
02 Apr 2024 | 103.90 | 106.60 | 103.40 | 105.92 | 105.92 | 64,563 |
28 Mar 2024 | 103.90 | 106.00 | 103.00 | 104.42 | 104.42 | 15,770 |
27 Mar 2024 | 99.65 | 104.30 | 98.95 | 103.59 | 103.59 | 22,933 |
26 Mar 2024 | 104.05 | 105.90 | 96.60 | 101.12 | 101.12 | 77,108 |
25 Mar 2024 | 107.65 | 108.20 | 103.20 | 105.21 | 105.21 | 21,499 |
22 Mar 2024 | 107.85 | 110.10 | 107.48 | 107.72 | 107.72 | 110,572 |
21 Mar 2024 | 107.60 | 109.00 | 105.60 | 107.76 | 107.76 | 10,315 |
20 Mar 2024 | 106.25 | 106.80 | 105.60 | 106.31 | 106.31 | 17,805 |
19 Mar 2024 | 106.00 | 107.00 | 104.40 | 106.16 | 106.16 | 47,042 |
18 Mar 2024 | 105.65 | 107.30 | 104.50 | 105.97 | 105.97 | 16,002 |
15 Mar 2024 | 101.85 | 105.60 | 101.30 | 104.50 | 104.50 | 19,648 |
14 Mar 2024 | 103.90 | 104.50 | 102.10 | 102.10 | 102.10 | 10,249 |
13 Mar 2024 | 104.75 | 105.60 | 103.30 | 104.04 | 104.04 | 18,164 |
12 Mar 2024 | 104.05 | 104.60 | 101.00 | 104.14 | 104.14 | 7,982 |
11 Mar 2024 | 104.00 | 104.20 | 100.30 | 101.25 | 101.25 | 27,477 |
08 Mar 2024 | 104.10 | 106.00 | 103.00 | 104.00 | 104.00 | 4,888 |
07 Mar 2024 | 109.70 | 111.00 | 103.98 | 106.61 | 106.61 | 41,798 |
06 Mar 2024 | 109.00 | 110.60 | 107.60 | 108.81 | 108.81 | 37,352 |
05 Mar 2024 | 107.70 | 110.10 | 107.30 | 109.21 | 109.21 | 19,817 |
04 Mar 2024 | 107.85 | 108.50 | 106.60 | 107.82 | 107.82 | 119,642 |
01 Mar 2024 | 109.60 | 110.10 | 105.50 | 107.28 | 107.28 | 57,104 |
29 Feb 2024 | 107.60 | 111.30 | 106.80 | 108.40 | 108.40 | 87,293 |
28 Feb 2024 | 108.90 | 109.70 | 107.10 | 109.21 | 109.21 | 142,756 |
27 Feb 2024 | 104.80 | 109.50 | 103.40 | 107.31 | 107.31 | 148,057 |
26 Feb 2024 | 104.10 | 105.60 | 103.30 | 105.46 | 105.46 | 139,399 |
23 Feb 2024 | 102.25 | 107.00 | 102.20 | 103.98 | 103.98 | 96,780 |
22 Feb 2024 | 95.18 | 105.40 | 95.15 | 101.81 | 101.81 | 230,367 |
21 Feb 2024 | 90.88 | 90.80 | 88.85 | 89.83 | 89.83 | 14,463 |
20 Feb 2024 | 90.45 | 91.50 | 89.65 | 90.30 | 90.30 | 24,285 |
19 Feb 2024 | 89.43 | 91.20 | 87.75 | 90.81 | 90.81 | 25,375 |
16 Feb 2024 | 90.53 | 91.70 | 89.05 | 89.98 | 89.98 | 62,110 |
15 Feb 2024 | 95.07 | 96.70 | 89.30 | 95.16 | 95.16 | 96,074 |
14 Feb 2024 | 92.18 | 95.11 | 91.45 | 94.88 | 94.88 | 45,638 |
13 Feb 2024 | 92.63 | 93.10 | 91.55 | 92.29 | 92.29 | 30,783 |
12 Feb 2024 | 91.30 | 93.40 | 90.25 | 93.26 | 93.26 | 168,176 |
09 Feb 2024 | 86.88 | 90.85 | 85.95 | 89.97 | 89.97 | 138,697 |
08 Feb 2024 | 91.95 | 92.20 | 86.75 | 92.01 | 92.01 | 115,257 |
07 Feb 2024 | 94.32 | 95.65 | 92.80 | 94.67 | 94.67 | 5,644 |
06 Feb 2024 | 93.63 | 95.65 | 93.65 | 94.10 | 94.10 | 43,608 |
05 Feb 2024 | 93.18 | 93.60 | 92.00 | 92.89 | 92.89 | 17,617 |
02 Feb 2024 | 94.55 | 94.40 | 92.55 | 93.67 | 93.67 | 1,811 |
01 Feb 2024 | 94.72 | 96.10 | 93.70 | 95.81 | 95.81 | 16,970 |
31 Jan 2024 | 95.40 | 95.70 | 93.15 | 94.89 | 94.89 | 26,953 |
30 Jan 2024 | 94.97 | 95.40 | 94.05 | 94.70 | 94.70 | 89,818 |
29 Jan 2024 | 95.25 | 95.15 | 92.40 | 94.49 | 94.49 | 53,564 |
26 Jan 2024 | 93.47 | 96.35 | 94.89 | 95.46 | 95.46 | 17,408 |
25 Jan 2024 | 95.25 | 95.70 | 92.50 | 93.28 | 93.28 | 19,511 |
24 Jan 2024 | 94.93 | 95.95 | 94.00 | 94.90 | 94.90 | 26,252 |
23 Jan 2024 | 93.25 | 94.50 | 92.60 | 94.29 | 94.29 | 68,496 |
22 Jan 2024 | 90.60 | 93.05 | 90.45 | 92.29 | 92.29 | 59,076 |
19 Jan 2024 | 89.97 | 91.75 | 89.50 | 90.08 | 90.08 | 131,027 |
18 Jan 2024 | 87.22 | 89.40 | 87.15 | 89.05 | 89.05 | 18,081 |
17 Jan 2024 | 89.35 | 88.80 | 84.85 | 87.01 | 87.01 | 38,872 |
16 Jan 2024 | 89.53 | 91.05 | 87.85 | 89.85 | 89.85 | 32,980 |
15 Jan 2024 | 92.95 | 93.10 | 89.85 | 90.20 | 90.20 | 24,579 |
12 Jan 2024 | 92.25 | 93.50 | 92.00 | 92.50 | 92.50 | 8,903 |
11 Jan 2024 | 93.38 | 94.15 | 91.85 | 92.22 | 92.22 | 28,470 |
10 Jan 2024 | 91.78 | 92.95 | 91.00 | 92.23 | 92.23 | 9,180 |
09 Jan 2024 | 92.68 | 93.10 | 90.35 | 92.05 | 92.05 | 21,316 |
08 Jan 2024 | 90.00 | 92.10 | 89.55 | 91.17 | 91.17 | 18,609 |
05 Jan 2024 | 88.05 | 91.15 | 86.85 | 90.17 | 90.17 | 23,184 |
04 Jan 2024 | 89.90 | 91.40 | 87.55 | 88.21 | 88.21 | 17,338 |
03 Jan 2024 | 91.53 | 92.15 | 89.25 | 90.80 | 90.80 | 19,791 |
02 Jan 2024 | 94.70 | 95.55 | 92.69 | 92.70 | 92.70 | 20,559 |
29 Dec 2023 | 94.65 | 95.25 | 94.00 | 94.72 | 94.72 | 5,808 |
28 Dec 2023 | 96.03 | 95.65 | 93.70 | 94.45 | 94.45 | 8,394 |
27 Dec 2023 | 95.75 | 97.00 | 93.60 | 96.75 | 96.75 | 79,301 |
22 Dec 2023 | 96.22 | 96.95 | 94.95 | 95.20 | 95.20 | 95,707 |
21 Dec 2023 | 94.28 | 96.70 | 94.00 | 95.64 | 95.64 | 35,800 |
20 Dec 2023 | 91.13 | 94.90 | 90.35 | 93.52 | 93.52 | 17,760 |
19 Dec 2023 | 88.00 | 92.55 | 85.80 | 90.86 | 90.86 | 25,427 |
18 Dec 2023 | 91.78 | 93.60 | 86.70 | 88.50 | 88.50 | 49,050 |
15 Dec 2023 | 92.50 | 94.50 | 92.35 | 94.25 | 94.25 | 29,458 |
14 Dec 2023 | 88.75 | 92.85 | 88.90 | 91.65 | 91.65 | 43,698 |
13 Dec 2023 | 85.85 | 86.90 | 85.25 | 86.43 | 86.43 | 7,560 |
12 Dec 2023 | 86.65 | 87.65 | 85.50 | 86.11 | 86.11 | 15,038 |
11 Dec 2023 | 86.28 | 86.65 | 85.30 | 86.61 | 86.61 | 35,688 |
08 Dec 2023 | 86.32 | 87.00 | 85.50 | 86.57 | 86.57 | 15,874 |
07 Dec 2023 | 86.00 | 87.35 | 84.80 | 86.09 | 86.09 | 17,477 |
06 Dec 2023 | 85.38 | 86.45 | 84.55 | 85.88 | 85.88 | 39,246 |
05 Dec 2023 | 87.82 | 88.35 | 85.10 | 85.64 | 85.64 | 49,850 |
04 Dec 2023 | 88.43 | 89.00 | 87.45 | 88.20 | 88.20 | 29,380 |
01 Dec 2023 | 87.05 | 89.05 | 86.25 | 88.98 | 88.98 | 27,393 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |