Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 85.52 | 85.15 | 82.58 | 83.31 | 83.31 | 6,972,600 |
18 Apr 2024 | 82.10 | 83.99 | 80.66 | 82.11 | 82.11 | 8,503,047 |
17 Apr 2024 | 79.95 | 83.70 | 79.95 | 83.38 | 83.38 | 11,075,760 |
16 Apr 2024 | 82.66 | 83.80 | 78.50 | 78.54 | 78.54 | 9,274,610 |
15 Apr 2024 | 85.37 | 86.80 | 81.68 | 83.48 | 83.48 | 9,572,352 |
12 Apr 2024 | 85.52 | 87.29 | 85.48 | 86.10 | 86.10 | 7,820,716 |
11 Apr 2024 | 84.03 | 87.43 | 83.82 | 85.52 | 85.52 | 9,979,845 |
10 Apr 2024 | 86.50 | 87.35 | 84.06 | 84.24 | 84.24 | 7,405,853 |
09 Apr 2024 | 88.50 | 88.50 | 85.73 | 87.21 | 87.21 | 6,962,592 |
08 Apr 2024 | 87.87 | 89.39 | 87.55 | 88.53 | 88.53 | 7,247,981 |
03 Apr 2024 | 94.08 | 94.44 | 88.32 | 88.36 | 88.36 | 12,762,599 |
02 Apr 2024 | 96.50 | 97.30 | 93.04 | 94.60 | 94.60 | 8,753,438 |
01 Apr 2024 | 94.00 | 98.60 | 93.99 | 97.28 | 97.28 | 11,047,715 |
29 Mar 2024 | 95.45 | 96.26 | 92.86 | 93.64 | 93.64 | 6,153,522 |
28 Mar 2024 | 92.90 | 99.88 | 92.50 | 96.60 | 96.60 | 14,775,126 |
27 Mar 2024 | 99.43 | 100.71 | 92.50 | 92.90 | 92.90 | 13,289,907 |
26 Mar 2024 | 105.50 | 106.50 | 99.51 | 100.82 | 100.82 | 15,154,801 |
25 Mar 2024 | 118.00 | 118.49 | 107.40 | 107.40 | 107.40 | 15,890,418 |
22 Mar 2024 | 111.31 | 116.99 | 107.30 | 114.72 | 114.72 | 18,156,970 |
21 Mar 2024 | 110.70 | 115.00 | 109.00 | 112.48 | 112.48 | 18,197,446 |
20 Mar 2024 | 104.34 | 112.00 | 104.34 | 110.20 | 110.20 | 15,748,221 |
19 Mar 2024 | 111.60 | 115.00 | 106.42 | 106.72 | 106.72 | 16,407,475 |
18 Mar 2024 | 107.00 | 109.49 | 104.99 | 107.87 | 107.87 | 12,309,094 |
15 Mar 2024 | 103.00 | 106.00 | 100.53 | 105.65 | 105.65 | 10,277,817 |
14 Mar 2024 | 104.60 | 106.45 | 101.53 | 103.15 | 103.15 | 10,957,549 |
13 Mar 2024 | 105.20 | 110.00 | 104.49 | 106.80 | 106.80 | 17,078,003 |
12 Mar 2024 | 105.85 | 108.08 | 103.15 | 104.08 | 104.08 | 11,438,889 |
11 Mar 2024 | 103.00 | 106.51 | 101.72 | 106.50 | 106.50 | 10,979,814 |
08 Mar 2024 | 105.00 | 106.58 | 102.30 | 106.30 | 106.30 | 11,939,010 |
07 Mar 2024 | 110.47 | 112.20 | 103.75 | 104.20 | 104.20 | 15,794,735 |
06 Mar 2024 | 111.49 | 115.04 | 108.30 | 111.23 | 111.23 | 18,128,976 |
05 Mar 2024 | 103.99 | 124.04 | 103.44 | 113.58 | 113.58 | 31,440,407 |
04 Mar 2024 | 105.15 | 108.86 | 100.01 | 106.62 | 106.62 | 20,608,596 |
01 Mar 2024 | 100.00 | 106.60 | 99.53 | 105.12 | 105.12 | 19,823,619 |
29 Feb 2024 | 95.95 | 101.79 | 95.81 | 101.08 | 101.08 | 14,834,487 |
28 Feb 2024 | 107.22 | 110.58 | 96.28 | 97.99 | 97.99 | 22,760,510 |
27 Feb 2024 | 100.88 | 106.80 | 100.18 | 105.79 | 105.79 | 19,202,085 |
26 Feb 2024 | 101.78 | 104.73 | 100.01 | 102.53 | 102.53 | 15,897,419 |
23 Feb 2024 | 103.03 | 106.97 | 98.93 | 105.60 | 105.60 | 23,038,690 |
22 Feb 2024 | 101.90 | 104.08 | 100.01 | 102.84 | 102.84 | 18,889,293 |
21 Feb 2024 | 99.87 | 104.40 | 99.86 | 100.58 | 100.58 | 24,715,660 |
20 Feb 2024 | 109.00 | 117.00 | 103.96 | 104.95 | 104.95 | 37,982,019 |
19 Feb 2024 | 101.04 | 101.04 | 97.02 | 101.04 | 101.04 | 15,342,630 |
08 Feb 2024 | 84.20 | 87.30 | 83.07 | 84.20 | 84.20 | 11,222,456 |
07 Feb 2024 | 82.10 | 87.30 | 82.10 | 82.65 | 82.65 | 12,277,206 |
06 Feb 2024 | 74.25 | 84.20 | 74.00 | 83.40 | 83.40 | 12,740,682 |
05 Feb 2024 | 78.50 | 82.60 | 73.99 | 76.79 | 76.79 | 9,922,256 |
02 Feb 2024 | 79.00 | 81.22 | 76.53 | 79.80 | 79.80 | 9,080,397 |
01 Feb 2024 | 75.01 | 83.18 | 73.51 | 79.79 | 79.79 | 11,221,080 |
31 Jan 2024 | 78.36 | 81.78 | 74.00 | 78.10 | 78.10 | 10,843,557 |
30 Jan 2024 | 77.00 | 79.50 | 75.76 | 77.18 | 77.18 | 7,724,544 |
29 Jan 2024 | 88.88 | 89.00 | 73.63 | 77.70 | 77.70 | 15,215,420 |
26 Jan 2024 | 94.00 | 99.39 | 91.89 | 91.97 | 91.97 | 14,019,332 |
25 Jan 2024 | 92.75 | 97.24 | 90.08 | 95.58 | 95.58 | 14,749,896 |
24 Jan 2024 | 93.50 | 93.86 | 88.88 | 92.84 | 92.84 | 13,948,767 |
23 Jan 2024 | 88.14 | 96.00 | 88.04 | 95.08 | 95.08 | 17,625,684 |
22 Jan 2024 | 91.82 | 93.69 | 88.50 | 88.87 | 88.87 | 13,246,344 |
19 Jan 2024 | 93.70 | 94.01 | 90.00 | 90.29 | 90.29 | 13,261,918 |
18 Jan 2024 | 81.99 | 98.99 | 81.03 | 94.40 | 94.40 | 19,539,696 |
17 Jan 2024 | 81.69 | 86.88 | 81.28 | 83.40 | 83.40 | 10,549,932 |
16 Jan 2024 | 81.00 | 82.00 | 79.35 | 82.00 | 82.00 | 5,383,110 |
15 Jan 2024 | 80.23 | 83.37 | 80.21 | 81.23 | 81.23 | 4,781,991 |
12 Jan 2024 | 84.80 | 84.99 | 81.80 | 81.80 | 81.80 | 6,325,823 |
11 Jan 2024 | 81.01 | 85.62 | 81.01 | 84.93 | 84.93 | 8,974,900 |
10 Jan 2024 | 82.11 | 82.66 | 80.22 | 81.20 | 81.20 | 5,286,800 |
09 Jan 2024 | 86.15 | 86.48 | 82.05 | 83.12 | 83.12 | 7,615,923 |
08 Jan 2024 | 83.80 | 87.00 | 82.82 | 84.63 | 84.63 | 7,676,269 |
05 Jan 2024 | 86.10 | 86.80 | 83.01 | 84.15 | 84.15 | 6,459,794 |
04 Jan 2024 | 89.40 | 89.68 | 82.75 | 86.10 | 86.10 | 9,373,457 |
03 Jan 2024 | 89.50 | 92.20 | 88.28 | 90.99 | 90.99 | 7,969,589 |
02 Jan 2024 | 93.99 | 95.27 | 90.11 | 90.57 | 90.57 | 7,535,805 |
29 Dec 2023 | 92.10 | 97.98 | 92.00 | 94.60 | 94.60 | 11,443,600 |
28 Dec 2023 | 88.58 | 93.65 | 87.54 | 93.08 | 93.08 | 10,485,391 |
27 Dec 2023 | 90.54 | 91.55 | 89.01 | 89.19 | 89.19 | 6,934,805 |
26 Dec 2023 | 92.37 | 92.69 | 87.77 | 89.66 | 89.66 | 7,253,435 |
25 Dec 2023 | 93.73 | 94.99 | 89.62 | 92.10 | 92.10 | 8,241,294 |
22 Dec 2023 | 98.60 | 100.00 | 86.01 | 93.00 | 93.00 | 14,162,847 |
21 Dec 2023 | 94.23 | 102.50 | 94.15 | 99.14 | 99.14 | 11,979,839 |
20 Dec 2023 | 102.66 | 102.96 | 95.68 | 95.73 | 95.73 | 11,248,954 |
19 Dec 2023 | 99.17 | 104.90 | 97.19 | 102.20 | 102.20 | 13,913,546 |
18 Dec 2023 | 99.49 | 101.06 | 97.54 | 98.30 | 98.30 | 7,131,964 |
15 Dec 2023 | 101.59 | 102.70 | 96.52 | 99.91 | 99.91 | 10,241,253 |
14 Dec 2023 | 102.41 | 105.38 | 100.01 | 100.82 | 100.82 | 10,396,216 |
13 Dec 2023 | 104.00 | 105.72 | 101.21 | 101.90 | 101.90 | 11,353,637 |
12 Dec 2023 | 107.00 | 111.06 | 103.31 | 105.30 | 105.30 | 13,852,692 |
11 Dec 2023 | 104.23 | 108.15 | 103.79 | 107.00 | 107.00 | 14,355,524 |
08 Dec 2023 | 103.02 | 112.55 | 102.11 | 108.00 | 108.00 | 22,257,799 |
07 Dec 2023 | 103.22 | 110.00 | 103.00 | 104.70 | 104.70 | 25,544,855 |
06 Dec 2023 | 95.30 | 103.88 | 92.80 | 98.36 | 98.36 | 20,821,281 |
05 Dec 2023 | 99.00 | 100.99 | 95.50 | 96.15 | 96.15 | 18,851,301 |
04 Dec 2023 | 93.50 | 101.00 | 93.02 | 100.04 | 100.04 | 26,671,579 |
01 Dec 2023 | 82.39 | 94.45 | 82.15 | 94.45 | 94.45 | 24,527,211 |
30 Nov 2023 | 79.70 | 80.58 | 77.80 | 78.71 | 78.71 | 4,385,642 |
29 Nov 2023 | 80.81 | 81.60 | 79.36 | 79.36 | 79.36 | 5,027,044 |
28 Nov 2023 | 81.49 | 82.18 | 80.18 | 81.35 | 81.35 | 4,425,774 |
27 Nov 2023 | 80.90 | 82.85 | 80.60 | 81.17 | 81.17 | 5,242,440 |
24 Nov 2023 | 86.12 | 86.20 | 81.54 | 82.48 | 82.48 | 5,387,937 |
23 Nov 2023 | 86.33 | 86.45 | 83.89 | 85.65 | 85.65 | 4,356,499 |
22 Nov 2023 | 87.80 | 88.88 | 85.80 | 85.80 | 85.80 | 6,525,973 |
21 Nov 2023 | 91.48 | 92.38 | 88.50 | 88.65 | 88.65 | 8,077,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |