Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 97.55 | 98.20 | 97.05 | 97.65 | 97.65 | 1,697 |
23 Apr 2024 | 96.55 | 97.95 | 95.90 | 97.80 | 97.80 | 9,399 |
22 Apr 2024 | 97.82 | 97.85 | 95.70 | 95.75 | 95.75 | 30,694 |
19 Apr 2024 | 97.80 | 98.20 | 96.00 | 98.07 | 98.07 | 5,538 |
18 Apr 2024 | 100.22 | 103.00 | 96.95 | 98.28 | 98.28 | 22,938 |
17 Apr 2024 | 98.03 | 100.70 | 98.70 | 100.25 | 100.25 | 6,052 |
16 Apr 2024 | 99.53 | 99.40 | 97.65 | 97.72 | 97.72 | 4,433 |
15 Apr 2024 | 98.38 | 100.60 | 98.45 | 100.45 | 100.45 | 6,106 |
12 Apr 2024 | 99.00 | 100.20 | 97.90 | 98.85 | 98.85 | 45,232 |
11 Apr 2024 | 96.80 | 98.90 | 97.00 | 98.07 | 98.07 | 13,036 |
10 Apr 2024 | 97.38 | 99.10 | 96.40 | 97.95 | 97.95 | 8,766 |
09 Apr 2024 | 99.13 | 99.25 | 96.70 | 96.95 | 96.95 | 13,713 |
08 Apr 2024 | 98.75 | 99.95 | 98.40 | 99.57 | 99.57 | 2,666 |
05 Apr 2024 | 100.75 | 99.95 | 98.05 | 98.68 | 98.68 | 7,529 |
04 Apr 2024 | 102.32 | 101.40 | 99.40 | 100.30 | 100.30 | 12,367 |
03 Apr 2024 | 101.50 | 102.60 | 100.80 | 102.20 | 102.20 | 3,509 |
02 Apr 2024 | 106.45 | 105.00 | 101.10 | 101.47 | 101.47 | 17,471 |
28 Mar 2024 | 104.55 | 107.10 | 104.50 | 106.00 | 106.00 | 20,158 |
27 Mar 2024 | 103.70 | 105.70 | 102.70 | 103.10 | 103.10 | 12,713 |
26 Mar 2024 | 101.05 | 103.80 | 100.30 | 103.05 | 103.05 | 17,119 |
25 Mar 2024 | 100.95 | 101.60 | 100.00 | 100.90 | 100.90 | 8,325 |
22 Mar 2024 | 103.85 | 103.50 | 100.50 | 101.15 | 101.15 | 17,329 |
21 Mar 2024 | 104.50 | 108.10 | 104.20 | 104.50 | 104.50 | 11,028 |
20 Mar 2024 | 106.35 | 106.80 | 102.60 | 106.15 | 106.15 | 17,722 |
19 Mar 2024 | 104.75 | 106.40 | 104.10 | 105.10 | 105.10 | 10,489 |
18 Mar 2024 | 108.40 | 108.00 | 103.50 | 104.20 | 104.20 | 34,893 |
15 Mar 2024 | 108.30 | 112.10 | 106.30 | 108.85 | 108.85 | 68,450 |
14 Mar 2024 | 118.75 | 120.20 | 116.30 | 116.95 | 116.95 | 23,001 |
13 Mar 2024 | 114.90 | 116.10 | 114.20 | 115.20 | 115.20 | 18,217 |
12 Mar 2024 | 111.90 | 114.60 | 111.80 | 114.25 | 114.25 | 8,990 |
11 Mar 2024 | 113.30 | 112.60 | 111.00 | 111.65 | 111.65 | 4,234 |
08 Mar 2024 | 111.60 | 113.70 | 111.60 | 113.40 | 113.40 | 7,235 |
07 Mar 2024 | 110.15 | 112.30 | 109.30 | 111.50 | 111.50 | 9,239 |
06 Mar 2024 | 113.20 | 112.60 | 110.80 | 111.55 | 111.55 | 11,549 |
05 Mar 2024 | 113.05 | 113.90 | 111.40 | 112.80 | 112.80 | 6,269 |
04 Mar 2024 | 113.20 | 113.30 | 111.90 | 112.45 | 112.45 | 5,585 |
01 Mar 2024 | 110.05 | 113.00 | 110.90 | 112.80 | 112.80 | 7,352 |
29 Feb 2024 | 114.05 | 115.80 | 109.60 | 110.80 | 110.80 | 22,581 |
28 Feb 2024 | 111.65 | 114.20 | 112.10 | 113.65 | 113.65 | 9,678 |
27 Feb 2024 | 110.60 | 112.40 | 110.70 | 112.05 | 112.05 | 8,638 |
26 Feb 2024 | 109.10 | 110.90 | 108.40 | 110.35 | 110.35 | 9,867 |
23 Feb 2024 | 109.15 | 110.00 | 108.40 | 109.40 | 109.40 | 9,039 |
22 Feb 2024 | 106.60 | 108.60 | 106.60 | 108.70 | 108.70 | 6,564 |
21 Feb 2024 | 106.55 | 107.70 | 106.00 | 107.05 | 107.05 | 6,895 |
20 Feb 2024 | 105.40 | 106.40 | 104.50 | 106.35 | 106.35 | 3,621 |
19 Feb 2024 | 106.75 | 106.20 | 104.50 | 106.20 | 106.20 | 6,471 |
16 Feb 2024 | 104.75 | 106.90 | 105.30 | 105.95 | 105.95 | 24,998 |
15 Feb 2024 | 105.45 | 107.00 | 104.50 | 105.00 | 105.00 | 15,268 |
14 Feb 2024 | 103.20 | 104.90 | 103.30 | 104.50 | 104.50 | 10,747 |
13 Feb 2024 | 104.65 | 104.80 | 101.70 | 102.15 | 102.15 | 22,010 |
12 Feb 2024 | 100.03 | 103.50 | 101.50 | 103.05 | 103.05 | 21,268 |
09 Feb 2024 | 99.85 | 100.70 | 99.40 | 100.07 | 100.07 | 32,031 |
08 Feb 2024 | 96.43 | 99.35 | 95.85 | 98.38 | 98.38 | 23,173 |
07 Feb 2024 | 95.13 | 96.45 | 95.50 | 96.05 | 96.05 | 5,051 |
06 Feb 2024 | 93.90 | 95.15 | 93.80 | 95.13 | 95.13 | 5,264 |
05 Feb 2024 | 93.70 | 94.60 | 93.00 | 94.15 | 94.15 | 3,908 |
02 Feb 2024 | 92.15 | 94.10 | 92.90 | 93.30 | 93.30 | 7,597 |
01 Feb 2024 | 92.45 | 93.40 | 91.85 | 92.55 | 92.55 | 6,733 |
31 Jan 2024 | 92.25 | 92.65 | 92.00 | 92.40 | 92.40 | 8,619 |
30 Jan 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
29 Jan 2024 | 91.10 | 91.08 | 90.40 | 90.85 | 90.85 | 524 |
26 Jan 2024 | 85.20 | 90.45 | 88.00 | 90.25 | 90.25 | 1,413 |
25 Jan 2024 | 85.05 | 85.70 | 85.70 | 85.05 | 85.05 | 754 |
24 Jan 2024 | 84.18 | 85.30 | 85.30 | 84.35 | 84.35 | 7,698 |
23 Jan 2024 | 84.70 | 84.56 | 84.05 | 84.88 | 84.88 | 601 |
22 Jan 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
19 Jan 2024 | 84.57 | 84.85 | 84.35 | 84.95 | 84.95 | 122 |
18 Jan 2024 | 84.25 | 85.05 | 84.75 | 85.15 | 85.15 | 235 |
17 Jan 2024 | 84.68 | 84.05 | 82.85 | 83.43 | 83.43 | 622 |
16 Jan 2024 | 85.50 | 85.45 | 84.65 | 84.90 | 84.90 | 76 |
15 Jan 2024 | 85.65 | 85.75 | 85.50 | 86.10 | 86.10 | 1,201 |
12 Jan 2024 | 85.75 | 86.55 | 85.55 | 86.43 | 86.43 | 9,556 |
11 Jan 2024 | 84.45 | 87.00 | 86.16 | 86.35 | 86.35 | 2,533 |
10 Jan 2024 | 84.75 | 85.40 | 83.75 | 84.10 | 84.10 | 1,664 |
09 Jan 2024 | 84.28 | 85.20 | 84.20 | 84.85 | 84.85 | 3,565 |
08 Jan 2024 | 83.43 | 84.45 | 82.95 | 83.78 | 83.78 | 1,365 |
05 Jan 2024 | 82.35 | 83.00 | 80.60 | 82.95 | 82.95 | 1,560 |
04 Jan 2024 | 85.13 | 84.05 | 83.15 | 83.22 | 83.22 | 4,124 |
03 Jan 2024 | 87.35 | 86.55 | 84.20 | 84.25 | 84.25 | 2,786 |
02 Jan 2024 | 88.90 | 87.55 | 87.55 | 87.65 | 87.65 | 26 |
29 Dec 2023 | 88.53 | 88.60 | 88.60 | 88.63 | 88.63 | 102 |
28 Dec 2023 | 88.63 | 88.70 | 88.35 | 88.65 | 88.65 | 1,016 |
27 Dec 2023 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
22 Dec 2023 | 87.68 | 88.20 | 87.30 | 87.03 | 87.03 | 111 |
21 Dec 2023 | 86.25 | 87.90 | 87.40 | 87.30 | 87.30 | 1,089 |
20 Dec 2023 | 86.38 | 87.25 | 86.10 | 87.40 | 87.40 | 1,672 |
19 Dec 2023 | 85.00 | 86.60 | 84.80 | 86.10 | 86.10 | 219 |
18 Dec 2023 | 85.25 | 84.55 | 83.95 | 84.47 | 84.47 | 1,083 |
15 Dec 2023 | 87.47 | 88.10 | 83.20 | 83.53 | 83.53 | 2,945 |
14 Dec 2023 | 82.70 | 87.70 | 86.20 | 87.20 | 87.20 | 1,548 |
13 Dec 2023 | 80.45 | 82.90 | 81.00 | 82.80 | 82.80 | 3,025 |
12 Dec 2023 | 79.65 | 81.00 | 79.90 | 80.63 | 80.63 | 1,720 |
11 Dec 2023 | 79.47 | 79.70 | 78.45 | 79.15 | 79.15 | 3,285 |
08 Dec 2023 | 76.88 | 78.95 | 76.65 | 78.40 | 78.40 | 1,319 |
07 Dec 2023 | 76.13 | 76.70 | 75.80 | 76.50 | 76.50 | 1,058 |
06 Dec 2023 | 75.72 | 76.55 | 75.70 | 76.05 | 76.05 | 741 |
05 Dec 2023 | 75.55 | 76.15 | 75.50 | 75.75 | 75.75 | 733 |
04 Dec 2023 | 75.50 | 75.90 | 74.90 | 75.45 | 75.45 | 3,543 |
01 Dec 2023 | 76.28 | 76.00 | 75.25 | 75.60 | 75.60 | 913 |
30 Nov 2023 | 75.03 | 76.25 | 74.50 | 76.32 | 76.32 | 852 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |