Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 100.80 | 101.75 | 100.25 | 101.65 | 101.65 | 1,172 |
08 May 2024 | 103.75 | 103.75 | 98.90 | 100.95 | 100.95 | 4,278 |
07 May 2024 | 103.00 | 103.80 | 102.75 | 104.05 | 104.05 | 719 |
06 May 2024 | 103.10 | 103.90 | 102.55 | 103.15 | 103.15 | 181 |
03 May 2024 | 102.50 | 102.70 | 102.10 | 102.65 | 102.65 | 457 |
02 May 2024 | 101.50 | 102.95 | 101.50 | 102.10 | 102.10 | 990 |
30 Apr 2024 | 106.75 | 106.75 | 101.75 | 102.70 | 102.70 | 2,293 |
29 Apr 2024 | 106.80 | 107.50 | 106.80 | 107.05 | 107.05 | 586 |
26 Apr 2024 | 105.60 | 106.65 | 105.60 | 106.60 | 106.60 | 504 |
25 Apr 2024 | 106.65 | 106.65 | 104.55 | 105.05 | 105.05 | 129 |
24 Apr 2024 | 106.75 | 107.10 | 106.00 | 106.35 | 106.35 | 355 |
23 Apr 2024 | 106.00 | 106.95 | 105.40 | 106.80 | 106.80 | 696 |
22 Apr 2024 | 106.45 | 106.45 | 105.75 | 106.00 | 106.00 | 618 |
19 Apr 2024 | 105.15 | 106.30 | 104.90 | 105.95 | 105.95 | 483 |
18 Apr 2024 | 106.50 | 107.25 | 106.50 | 107.30 | 107.30 | 110 |
17 Apr 2024 | 106.10 | 107.30 | 105.70 | 106.10 | 106.10 | 959 |
16 Apr 2024 | 107.70 | 107.70 | 105.75 | 106.35 | 106.35 | 1,109 |
15 Apr 2024 | 110.20 | 111.50 | 109.80 | 109.85 | 109.85 | 466 |
12 Apr 2024 | 111.40 | 112.45 | 109.65 | 109.30 | 109.30 | 1,028 |
11 Apr 2024 | 112.05 | 112.05 | 110.90 | 111.45 | 111.45 | 562 |
10 Apr 2024 | 113.60 | 115.10 | 111.45 | 111.55 | 111.55 | 2,053 |
09 Apr 2024 | 114.15 | 114.65 | 113.25 | 113.60 | 113.60 | 2,985 |
08 Apr 2024 | 112.90 | 114.80 | 112.90 | 114.55 | 114.55 | 3,175 |
05 Apr 2024 | 113.35 | 113.55 | 111.70 | 112.40 | 112.40 | 3,552 |
04 Apr 2024 | 113.45 | 115.15 | 113.30 | 114.60 | 114.60 | 2,898 |
03 Apr 2024 | 107.70 | 111.90 | 107.70 | 111.85 | 111.85 | 3,343 |
02 Apr 2024 | 107.00 | 107.80 | 106.65 | 106.80 | 106.80 | 627 |
28 Mar 2024 | 106.48 | 107.10 | 106.48 | 106.82 | 106.82 | 652 |
27 Mar 2024 | 105.30 | 106.50 | 104.70 | 106.08 | 106.08 | 796 |
26 Mar 2024 | 106.14 | 106.74 | 106.10 | 106.36 | 106.36 | 438 |
25 Mar 2024 | 104.58 | 106.14 | 104.58 | 105.94 | 105.94 | 1,226 |
22 Mar 2024 | 104.16 | 105.30 | 103.00 | 105.30 | 105.30 | 2,143 |
21 Mar 2024 | 105.78 | 106.50 | 104.58 | 104.72 | 104.72 | 2,252 |
20 Mar 2024 | 107.00 | 107.00 | 105.76 | 106.34 | 106.34 | 280 |
19 Mar 2024 | 106.68 | 107.40 | 106.68 | 107.14 | 107.14 | 454 |
18 Mar 2024 | 107.72 | 107.72 | 105.00 | 106.12 | 106.12 | 687 |
15 Mar 2024 | 105.44 | 106.92 | 105.00 | 105.94 | 105.94 | 2,051 |
14 Mar 2024 | 108.90 | 110.24 | 105.10 | 105.44 | 105.44 | 4,132 |
13 Mar 2024 | 110.00 | 110.30 | 108.68 | 108.66 | 108.66 | 516 |
12 Mar 2024 | 106.74 | 110.10 | 106.74 | 110.08 | 110.08 | 388 |
11 Mar 2024 | 106.86 | 106.92 | 106.20 | 106.96 | 106.96 | 152 |
08 Mar 2024 | 106.94 | 107.78 | 106.90 | 107.40 | 107.40 | 537 |
07 Mar 2024 | 106.60 | 107.40 | 105.98 | 107.26 | 107.26 | 1,866 |
06 Mar 2024 | 109.40 | 109.40 | 107.60 | 107.86 | 107.86 | 715 |
05 Mar 2024 | 109.48 | 109.54 | 108.12 | 109.44 | 109.44 | 486 |
04 Mar 2024 | 109.56 | 109.98 | 108.96 | 109.86 | 109.86 | 1,252 |
01 Mar 2024 | 109.42 | 110.90 | 107.60 | 109.76 | 109.76 | 3,169 |
29 Feb 2024 | 110.00 | 110.10 | 109.20 | 109.54 | 109.54 | 2,280 |
28 Feb 2024 | 107.76 | 108.78 | 107.70 | 108.82 | 108.82 | 415 |
27 Feb 2024 | 107.48 | 108.70 | 107.48 | 107.78 | 107.78 | 1,953 |
26 Feb 2024 | 107.00 | 107.76 | 106.26 | 107.62 | 107.62 | 1,667 |
23 Feb 2024 | 105.20 | 109.74 | 105.20 | 109.74 | 109.74 | 2,146 |
22 Feb 2024 | 105.00 | 106.80 | 104.90 | 105.38 | 105.38 | 3,764 |
21 Feb 2024 | 101.98 | 104.36 | 101.98 | 104.30 | 104.30 | 2,804 |
20 Feb 2024 | 102.34 | 102.34 | 101.40 | 102.06 | 102.06 | 848 |
19 Feb 2024 | 104.16 | 104.38 | 102.78 | 102.88 | 102.88 | 2,310 |
16 Feb 2024 | 103.14 | 104.38 | 103.14 | 103.88 | 103.88 | 4,911 |
15 Feb 2024 | 102.24 | 102.70 | 102.24 | 102.52 | 102.52 | 452 |
14 Feb 2024 | 100.72 | 101.20 | 100.58 | 100.82 | 100.82 | 779 |
13 Feb 2024 | 102.42 | 102.42 | 100.74 | 100.74 | 100.74 | 542 |
12 Feb 2024 | 102.58 | 103.04 | 101.88 | 102.26 | 102.26 | 597 |
09 Feb 2024 | 102.60 | 103.28 | 101.78 | 102.90 | 102.90 | 2,198 |
08 Feb 2024 | 99.75 | 102.20 | 99.60 | 102.20 | 102.20 | 4,403 |
07 Feb 2024 | 98.90 | 99.90 | 98.76 | 98.59 | 98.59 | 7,312 |
06 Feb 2024 | 96.78 | 97.87 | 96.59 | 97.74 | 97.74 | 267 |
05 Feb 2024 | 97.75 | 97.80 | 96.28 | 96.51 | 96.51 | 261 |
02 Feb 2024 | 98.45 | 98.59 | 97.77 | 97.83 | 97.83 | 978 |
01 Feb 2024 | 96.39 | 97.92 | 96.39 | 96.80 | 96.80 | 1,985 |
31 Jan 2024 | 95.14 | 96.76 | 94.93 | 96.74 | 96.74 | 2,159 |
30 Jan 2024 | 94.98 | 96.31 | 94.68 | 95.07 | 95.07 | 1,515 |
29 Jan 2024 | 94.51 | 94.73 | 93.89 | 94.71 | 94.71 | 258 |
26 Jan 2024 | 94.37 | 94.80 | 94.37 | 94.61 | 94.61 | 1,393 |
25 Jan 2024 | 92.81 | 93.44 | 92.50 | 93.44 | 93.44 | 1,039 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 93.44 | 93.79 | 93.35 | 93.59 | 93.59 | 986 |
19 Jan 2024 | 92.98 | 96.20 | 92.10 | 96.20 | 96.20 | 1,659 |
18 Jan 2024 | 92.71 | 93.68 | 92.62 | 92.98 | 92.98 | 1,127 |
17 Jan 2024 | 93.64 | 94.11 | 92.40 | 92.84 | 92.84 | 3,095 |
16 Jan 2024 | 95.16 | 96.01 | 95.16 | 95.68 | 95.68 | 1,226 |
15 Jan 2024 | 96.91 | 96.99 | 95.41 | 95.65 | 95.65 | 1,419 |
12 Jan 2024 | 98.42 | 98.42 | 96.46 | 96.75 | 96.75 | 3,243 |
11 Jan 2024 | 100.92 | 101.88 | 98.69 | 98.74 | 98.74 | 2,462 |
10 Jan 2024 | 101.40 | 101.56 | 99.91 | 100.06 | 100.06 | 1,735 |
09 Jan 2024 | 100.80 | 100.98 | 100.28 | 101.00 | 101.00 | 668 |
08 Jan 2024 | 99.50 | 101.22 | 99.40 | 101.16 | 101.16 | 440 |
05 Jan 2024 | 100.00 | 101.48 | 99.50 | 100.56 | 100.56 | 1,149 |
04 Jan 2024 | 99.87 | 101.20 | 99.69 | 101.12 | 101.12 | 471 |
03 Jan 2024 | 102.38 | 102.38 | 99.09 | 99.38 | 99.38 | 2,001 |
02 Jan 2024 | 101.30 | 102.82 | 100.70 | 101.88 | 101.88 | 3,482 |
29 Dec 2023 | 101.00 | 101.26 | 100.10 | 100.68 | 100.68 | 268 |
28 Dec 2023 | 100.56 | 100.88 | 100.50 | 100.34 | 100.34 | 231 |
27 Dec 2023 | 100.00 | 100.80 | 100.00 | 100.58 | 100.58 | 561 |
22 Dec 2023 | 102.98 | 102.98 | 100.20 | 100.62 | 100.62 | 603 |
21 Dec 2023 | 103.62 | 103.62 | 98.36 | 99.49 | 99.49 | 1,016 |
20 Dec 2023 | 101.90 | 101.90 | 100.32 | 100.56 | 100.56 | 1,285 |
19 Dec 2023 | 100.34 | 101.24 | 100.16 | 101.02 | 101.02 | 567 |
18 Dec 2023 | 102.24 | 102.24 | 100.90 | 100.96 | 100.96 | 1,506 |
15 Dec 2023 | 104.42 | 104.94 | 103.40 | 103.54 | 103.54 | 1,697 |
14 Dec 2023 | 101.50 | 103.68 | 100.90 | 102.58 | 102.58 | 3,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |