Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 89.000 | 91.700 | 88.000 | 90.950 | 90.950 | 4,779,557 |
30 Apr 2024 | 88.500 | 91.100 | 88.500 | 89.700 | 89.700 | 5,412,198 |
29 Apr 2024 | 90.000 | 92.450 | 88.750 | 89.350 | 89.350 | 6,149,856 |
26 Apr 2024 | 89.000 | 90.800 | 88.550 | 90.000 | 90.000 | 6,941,035 |
25 Apr 2024 | 89.100 | 90.750 | 88.300 | 89.000 | 89.000 | 6,763,368 |
24 Apr 2024 | 88.500 | 89.650 | 88.200 | 89.350 | 89.350 | 9,774,511 |
23 Apr 2024 | 86.750 | 87.950 | 85.650 | 87.250 | 87.250 | 9,864,792 |
22 Apr 2024 | 85.300 | 86.350 | 84.700 | 85.600 | 85.600 | 5,491,166 |
19 Apr 2024 | 83.900 | 84.400 | 82.100 | 83.800 | 83.800 | 6,391,633 |
18 Apr 2024 | 82.200 | 85.850 | 81.850 | 84.950 | 84.950 | 11,799,206 |
17 Apr 2024 | 81.150 | 82.100 | 80.050 | 81.600 | 81.600 | 7,673,890 |
16 Apr 2024 | 83.100 | 83.100 | 79.900 | 81.150 | 81.150 | 13,640,150 |
15 Apr 2024 | 84.250 | 84.900 | 82.750 | 83.300 | 83.300 | 7,236,313 |
12 Apr 2024 | 87.450 | 87.450 | 84.650 | 85.150 | 85.150 | 11,667,138 |
11 Apr 2024 | 85.200 | 88.100 | 85.050 | 87.350 | 87.350 | 7,493,765 |
10 Apr 2024 | 89.500 | 89.650 | 87.850 | 88.700 | 88.700 | 6,207,402 |
09 Apr 2024 | 88.850 | 90.400 | 88.000 | 88.050 | 88.050 | 6,869,955 |
08 Apr 2024 | 88.750 | 89.200 | 86.850 | 88.350 | 88.350 | 8,892,030 |
05 Apr 2024 | 87.000 | 89.000 | 85.650 | 88.800 | 88.800 | 7,843,470 |
03 Apr 2024 | 88.350 | 88.800 | 86.400 | 86.850 | 86.850 | 10,560,887 |
02 Apr 2024 | 84.950 | 88.950 | 84.950 | 88.650 | 88.650 | 20,948,999 |
28 Mar 2024 | 81.900 | 84.650 | 81.600 | 83.200 | 83.200 | 10,199,125 |
27 Mar 2024 | 82.000 | 83.400 | 80.950 | 82.000 | 82.000 | 9,205,390 |
26 Mar 2024 | 80.750 | 84.950 | 79.250 | 83.550 | 83.550 | 18,944,954 |
25 Mar 2024 | 80.100 | 81.450 | 79.200 | 81.000 | 81.000 | 10,099,263 |
22 Mar 2024 | 82.200 | 82.200 | 78.900 | 79.500 | 79.500 | 8,590,090 |
21 Mar 2024 | 79.300 | 82.700 | 79.300 | 82.100 | 82.100 | 9,060,865 |
20 Mar 2024 | 77.750 | 81.350 | 77.200 | 79.300 | 79.300 | 7,478,177 |
19 Mar 2024 | 76.100 | 78.450 | 76.050 | 77.750 | 77.750 | 4,694,845 |
18 Mar 2024 | 79.000 | 79.450 | 76.300 | 77.750 | 77.750 | 4,193,615 |
15 Mar 2024 | 78.900 | 78.900 | 76.850 | 78.300 | 78.300 | 7,110,276 |
14 Mar 2024 | 79.950 | 80.600 | 78.100 | 79.150 | 79.150 | 5,592,940 |
13 Mar 2024 | 79.650 | 81.050 | 78.900 | 79.300 | 79.300 | 7,899,251 |
12 Mar 2024 | 76.650 | 81.500 | 75.600 | 79.500 | 79.500 | 20,286,957 |
11 Mar 2024 | 74.850 | 76.650 | 74.250 | 75.800 | 75.800 | 6,371,091 |
08 Mar 2024 | 72.800 | 76.800 | 72.800 | 74.850 | 74.850 | 9,382,843 |
07 Mar 2024 | 75.100 | 75.100 | 72.250 | 72.800 | 72.800 | 11,918,845 |
06 Mar 2024 | 73.200 | 75.900 | 73.000 | 75.350 | 75.350 | 7,130,758 |
05 Mar 2024 | 75.900 | 75.900 | 73.550 | 73.700 | 73.700 | 5,182,078 |
04 Mar 2024 | 76.500 | 76.700 | 74.800 | 75.900 | 75.900 | 4,005,922 |
01 Mar 2024 | 75.850 | 76.500 | 74.650 | 76.150 | 76.150 | 5,787,869 |
29 Feb 2024 | 74.650 | 77.850 | 74.450 | 76.750 | 76.750 | 11,920,483 |
28 Feb 2024 | 77.500 | 77.700 | 74.350 | 74.650 | 74.650 | 9,954,439 |
27 Feb 2024 | 77.550 | 78.700 | 75.750 | 78.450 | 78.450 | 6,142,307 |
26 Feb 2024 | 79.250 | 79.250 | 76.150 | 77.700 | 77.700 | 6,325,562 |
23 Feb 2024 | 77.350 | 79.450 | 77.350 | 79.350 | 79.350 | 6,389,679 |
22 Feb 2024 | 77.350 | 78.450 | 76.750 | 78.100 | 78.100 | 8,159,915 |
21 Feb 2024 | 75.850 | 78.000 | 75.050 | 77.350 | 77.350 | 9,214,596 |
20 Feb 2024 | 76.150 | 76.350 | 74.350 | 75.850 | 75.850 | 4,806,332 |
19 Feb 2024 | 78.850 | 78.850 | 74.800 | 75.800 | 75.800 | 8,246,925 |
16 Feb 2024 | 74.500 | 78.500 | 74.100 | 78.400 | 78.400 | 13,804,062 |
15 Feb 2024 | 73.250 | 74.000 | 72.500 | 73.800 | 73.800 | 5,025,702 |
14 Feb 2024 | 72.400 | 73.150 | 70.150 | 72.400 | 72.400 | 10,290,708 |
09 Feb 2024 | 70.900 | 70.900 | 70.900 | 70.900 | 70.900 | - |
08 Feb 2024 | 71.250 | 71.900 | 69.250 | 69.550 | 69.550 | 4,651,812 |
07 Feb 2024 | 71.700 | 72.950 | 69.300 | 70.300 | 70.300 | 6,565,710 |
06 Feb 2024 | 68.250 | 71.150 | 67.250 | 70.850 | 70.850 | 12,587,769 |
05 Feb 2024 | 66.300 | 68.450 | 65.500 | 67.600 | 67.600 | 7,794,026 |
02 Feb 2024 | 66.300 | 69.150 | 66.200 | 66.600 | 66.600 | 12,357,283 |
01 Feb 2024 | 64.000 | 66.150 | 60.200 | 65.200 | 65.200 | 17,055,920 |
31 Jan 2024 | 69.000 | 69.000 | 65.150 | 65.650 | 65.650 | 15,361,019 |
30 Jan 2024 | 70.800 | 72.000 | 68.300 | 69.150 | 69.150 | 12,777,389 |
29 Jan 2024 | 71.400 | 72.550 | 70.650 | 72.150 | 72.150 | 10,201,198 |
26 Jan 2024 | 70.650 | 71.850 | 69.050 | 70.000 | 70.000 | 8,114,656 |
25 Jan 2024 | 71.750 | 71.900 | 69.350 | 70.650 | 70.650 | 7,402,175 |
24 Jan 2024 | 68.850 | 70.200 | 66.900 | 69.900 | 69.900 | 10,624,146 |
23 Jan 2024 | 64.850 | 67.850 | 64.700 | 66.850 | 66.850 | 16,298,102 |
22 Jan 2024 | 66.150 | 67.300 | 63.550 | 64.150 | 64.150 | 11,899,717 |
19 Jan 2024 | 67.200 | 67.250 | 64.450 | 65.750 | 65.750 | 11,221,804 |
18 Jan 2024 | 67.100 | 68.400 | 66.100 | 66.900 | 66.900 | 13,301,228 |
17 Jan 2024 | 70.500 | 70.800 | 66.300 | 67.150 | 67.150 | 16,622,579 |
16 Jan 2024 | 73.000 | 73.900 | 71.300 | 71.550 | 71.550 | 7,129,361 |
15 Jan 2024 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | - |
12 Jan 2024 | 72.800 | 74.900 | 71.000 | 73.850 | 73.850 | 8,887,108 |
11 Jan 2024 | 71.700 | 73.850 | 71.200 | 73.150 | 73.150 | 7,142,307 |
10 Jan 2024 | 70.550 | 72.050 | 69.800 | 71.300 | 71.300 | 4,324,145 |
09 Jan 2024 | 69.550 | 72.400 | 69.150 | 70.550 | 70.550 | 7,068,905 |
08 Jan 2024 | 69.850 | 71.600 | 68.900 | 69.600 | 69.600 | 6,457,367 |
05 Jan 2024 | 71.800 | 72.800 | 69.600 | 70.150 | 70.150 | 10,208,524 |
04 Jan 2024 | 72.200 | 72.200 | 68.000 | 70.300 | 70.300 | 14,976,745 |
03 Jan 2024 | 72.350 | 73.100 | 71.250 | 72.200 | 72.200 | 5,829,599 |
02 Jan 2024 | 76.450 | 76.500 | 72.550 | 73.400 | 73.400 | 5,948,471 |
29 Dec 2023 | 76.350 | 76.750 | 74.600 | 75.750 | 75.750 | 5,125,189 |
28 Dec 2023 | 72.850 | 77.200 | 72.850 | 76.250 | 76.250 | 9,292,793 |
27 Dec 2023 | 75.200 | 75.200 | 72.000 | 72.850 | 72.850 | 4,681,930 |
22 Dec 2023 | 73.750 | 75.150 | 73.050 | 73.950 | 73.950 | 6,450,106 |
21 Dec 2023 | 73.500 | 75.100 | 73.200 | 74.100 | 74.100 | 3,632,432 |
20 Dec 2023 | 73.750 | 75.000 | 73.700 | 74.400 | 74.400 | 4,144,246 |
19 Dec 2023 | 73.000 | 73.700 | 72.000 | 73.000 | 73.000 | 3,060,926 |
18 Dec 2023 | 74.700 | 75.000 | 72.750 | 73.350 | 73.350 | 7,120,974 |
15 Dec 2023 | 73.900 | 75.600 | 72.950 | 74.900 | 74.900 | 11,012,853 |
14 Dec 2023 | 72.450 | 74.950 | 72.000 | 72.450 | 72.450 | 6,041,096 |
13 Dec 2023 | 73.800 | 73.800 | 71.150 | 71.900 | 71.900 | 6,244,067 |
12 Dec 2023 | 73.350 | 74.600 | 72.650 | 73.800 | 73.800 | 8,552,406 |
11 Dec 2023 | 72.000 | 73.300 | 71.100 | 72.650 | 72.650 | 6,055,520 |
08 Dec 2023 | 73.750 | 74.200 | 72.600 | 73.400 | 73.400 | 5,241,951 |
07 Dec 2023 | 75.000 | 75.550 | 73.150 | 74.050 | 74.050 | 7,617,020 |
06 Dec 2023 | 75.000 | 76.450 | 73.650 | 76.000 | 76.000 | 7,911,116 |
05 Dec 2023 | 75.900 | 75.900 | 72.700 | 75.000 | 75.000 | 12,164,045 |
04 Dec 2023 | 79.250 | 79.300 | 75.100 | 75.900 | 75.900 | 14,924,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |