Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 97.950 | 99.900 | 97.450 | 98.850 | 98.850 | 941,117 |
13 May 2024 | 97.500 | 98.750 | 95.000 | 96.950 | 96.950 | 1,164,712 |
10 May 2024 | 101.500 | 101.900 | 98.700 | 99.900 | 99.900 | 1,237,417 |
09 May 2024 | 98.000 | 101.900 | 97.850 | 99.950 | 99.950 | 2,553,023 |
08 May 2024 | 97.500 | 98.900 | 93.900 | 94.800 | 94.800 | 1,221,598 |
07 May 2024 | 98.500 | 98.850 | 96.250 | 97.500 | 97.500 | 951,677 |
06 May 2024 | 96.050 | 100.700 | 96.050 | 98.950 | 98.950 | 1,542,811 |
03 May 2024 | 96.550 | 99.150 | 96.200 | 97.750 | 97.750 | 678,300 |
02 May 2024 | 94.600 | 97.900 | 93.750 | 97.400 | 97.400 | 665,729 |
30 Apr 2024 | 94.350 | 95.950 | 93.800 | 94.600 | 94.600 | 1,359,821 |
29 Apr 2024 | 92.000 | 96.100 | 91.750 | 94.350 | 94.350 | 1,629,000 |
26 Apr 2024 | 90.300 | 92.300 | 90.000 | 91.950 | 91.950 | 1,734,600 |
25 Apr 2024 | 86.950 | 92.350 | 86.050 | 90.000 | 90.000 | 2,635,751 |
24 Apr 2024 | 83.050 | 87.600 | 83.050 | 87.000 | 87.000 | 1,958,781 |
23 Apr 2024 | 79.600 | 82.300 | 79.200 | 82.000 | 82.000 | 1,668,071 |
22 Apr 2024 | 77.900 | 80.300 | 77.200 | 79.650 | 79.650 | 1,349,585 |
19 Apr 2024 | 79.200 | 79.200 | 75.450 | 77.000 | 77.000 | 1,811,384 |
18 Apr 2024 | 79.950 | 80.500 | 78.700 | 79.200 | 79.200 | 1,102,180 |
17 Apr 2024 | 81.450 | 81.950 | 79.150 | 81.050 | 81.050 | 1,127,173 |
16 Apr 2024 | 82.500 | 83.850 | 81.500 | 82.100 | 82.100 | 1,008,363 |
15 Apr 2024 | 85.750 | 86.250 | 82.750 | 84.000 | 84.000 | 1,046,800 |
12 Apr 2024 | 88.000 | 89.000 | 85.500 | 85.700 | 85.700 | 793,622 |
11 Apr 2024 | 90.600 | 90.600 | 88.250 | 88.550 | 88.550 | 1,073,700 |
10 Apr 2024 | 92.100 | 93.650 | 91.550 | 93.200 | 93.200 | 729,496 |
09 Apr 2024 | 90.050 | 91.800 | 89.000 | 91.400 | 91.400 | 891,005 |
08 Apr 2024 | 91.000 | 91.850 | 89.550 | 90.050 | 90.050 | 760,372 |
05 Apr 2024 | 92.600 | 92.600 | 89.250 | 90.700 | 90.700 | 365,408 |
03 Apr 2024 | 93.000 | 93.050 | 90.600 | 92.600 | 92.600 | 1,124,298 |
02 Apr 2024 | 94.800 | 95.150 | 91.700 | 93.850 | 93.850 | 1,028,481 |
28 Mar 2024 | 92.650 | 96.300 | 91.950 | 95.100 | 95.100 | 1,366,545 |
27 Mar 2024 | 92.200 | 93.600 | 91.850 | 92.650 | 92.650 | 898,183 |
26 Mar 2024 | 91.900 | 94.200 | 91.600 | 93.650 | 93.650 | 686,458 |
25 Mar 2024 | 92.000 | 93.300 | 91.150 | 91.550 | 91.550 | 884,020 |
22 Mar 2024 | 99.150 | 99.250 | 92.400 | 92.450 | 92.450 | 2,158,100 |
21 Mar 2024 | 102.600 | 103.200 | 100.100 | 101.300 | 101.300 | 1,254,430 |
20 Mar 2024 | 102.900 | 103.000 | 101.100 | 102.600 | 102.600 | 1,174,852 |
19 Mar 2024 | 102.400 | 103.600 | 100.800 | 101.800 | 101.800 | 1,410,736 |
18 Mar 2024 | 103.900 | 104.000 | 99.850 | 103.000 | 103.000 | 1,741,961 |
15 Mar 2024 | 102.600 | 105.200 | 102.200 | 104.000 | 104.000 | 2,934,482 |
14 Mar 2024 | 106.800 | 112.100 | 104.200 | 106.500 | 106.500 | 4,548,556 |
13 Mar 2024 | 99.200 | 104.300 | 98.100 | 103.700 | 103.700 | 2,514,248 |
12 Mar 2024 | 99.100 | 102.700 | 99.100 | 101.800 | 101.800 | 1,093,015 |
11 Mar 2024 | 95.400 | 98.850 | 95.400 | 97.900 | 97.900 | 823,226 |
08 Mar 2024 | 97.700 | 97.900 | 95.500 | 97.100 | 97.100 | 962,469 |
07 Mar 2024 | 94.500 | 96.600 | 94.300 | 95.700 | 95.700 | 1,043,962 |
06 Mar 2024 | 97.350 | 97.800 | 95.000 | 97.050 | 97.050 | 1,078,882 |
05 Mar 2024 | 100.200 | 100.800 | 97.200 | 97.800 | 97.800 | 1,602,191 |
04 Mar 2024 | 98.450 | 102.000 | 98.200 | 99.400 | 99.400 | 1,887,966 |
01 Mar 2024 | 99.900 | 101.100 | 96.350 | 97.050 | 97.050 | 2,559,089 |
29 Feb 2024 | 106.200 | 107.800 | 105.100 | 106.000 | 106.000 | 2,682,073 |
28 Feb 2024 | 106.200 | 108.900 | 103.200 | 104.300 | 104.300 | 2,676,829 |
27 Feb 2024 | 96.800 | 100.500 | 95.400 | 99.100 | 99.100 | 2,088,437 |
26 Feb 2024 | 94.150 | 96.000 | 92.450 | 93.500 | 93.500 | 782,337 |
23 Feb 2024 | 92.500 | 94.500 | 91.800 | 94.150 | 94.150 | 753,747 |
22 Feb 2024 | 91.450 | 92.950 | 90.000 | 92.500 | 92.500 | 872,606 |
21 Feb 2024 | 89.900 | 93.050 | 88.400 | 91.500 | 91.500 | 1,095,356 |
20 Feb 2024 | 89.650 | 91.100 | 87.850 | 90.350 | 90.350 | 981,063 |
19 Feb 2024 | 88.100 | 90.000 | 87.950 | 89.650 | 89.650 | 1,013,770 |
16 Feb 2024 | 88.000 | 90.900 | 86.350 | 90.500 | 90.500 | 853,510 |
15 Feb 2024 | 86.750 | 89.300 | 86.150 | 89.050 | 89.050 | 575,818 |
14 Feb 2024 | 85.750 | 86.700 | 82.650 | 86.650 | 86.650 | 673,859 |
09 Feb 2024 | 86.050 | 86.050 | 86.050 | 86.050 | 86.050 | - |
08 Feb 2024 | 89.700 | 89.700 | 85.950 | 86.650 | 86.650 | 1,512,977 |
07 Feb 2024 | 91.300 | 93.800 | 88.700 | 89.750 | 89.750 | 3,012,701 |
06 Feb 2024 | 85.950 | 90.300 | 84.400 | 88.850 | 88.850 | 3,481,994 |
05 Feb 2024 | 85.500 | 88.350 | 85.250 | 86.750 | 86.750 | 2,874,562 |
02 Feb 2024 | 91.200 | 91.400 | 83.000 | 84.350 | 84.350 | 3,453,312 |
01 Feb 2024 | 89.200 | 91.400 | 87.900 | 90.800 | 90.800 | 1,872,064 |
31 Jan 2024 | 92.300 | 93.950 | 88.650 | 90.550 | 90.550 | 2,843,274 |
30 Jan 2024 | 96.550 | 96.900 | 93.750 | 93.900 | 93.900 | 1,991,592 |
29 Jan 2024 | 96.250 | 99.300 | 95.050 | 96.500 | 96.500 | 1,827,007 |
26 Jan 2024 | 98.250 | 100.900 | 91.700 | 94.400 | 94.400 | 2,889,121 |
25 Jan 2024 | 96.450 | 96.950 | 93.800 | 96.650 | 96.650 | 1,655,416 |
24 Jan 2024 | 96.350 | 97.650 | 93.950 | 97.200 | 97.200 | 1,707,813 |
23 Jan 2024 | 93.150 | 96.500 | 92.300 | 94.850 | 94.850 | 2,224,784 |
22 Jan 2024 | 95.350 | 95.350 | 90.600 | 91.950 | 91.950 | 2,228,212 |
19 Jan 2024 | 100.000 | 101.100 | 95.150 | 95.400 | 95.400 | 2,005,664 |
18 Jan 2024 | 100.100 | 101.100 | 97.800 | 100.300 | 100.300 | 1,461,582 |
17 Jan 2024 | 103.300 | 103.300 | 98.200 | 99.250 | 99.250 | 2,063,866 |
16 Jan 2024 | 104.200 | 105.100 | 101.700 | 102.700 | 102.700 | 661,087 |
15 Jan 2024 | 103.000 | 103.000 | 103.000 | 103.000 | 103.000 | - |
12 Jan 2024 | 103.700 | 105.900 | 102.300 | 103.100 | 103.100 | 795,086 |
11 Jan 2024 | 105.700 | 107.600 | 104.600 | 105.600 | 105.600 | 1,319,898 |
10 Jan 2024 | 107.400 | 110.900 | 107.400 | 110.400 | 110.400 | 1,838,835 |
09 Jan 2024 | 101.900 | 106.400 | 101.900 | 103.000 | 103.000 | 1,462,462 |
08 Jan 2024 | 98.650 | 100.400 | 98.050 | 99.050 | 99.050 | 1,409,970 |
05 Jan 2024 | 105.700 | 105.900 | 97.150 | 98.000 | 98.000 | 2,419,390 |
04 Jan 2024 | 108.400 | 108.900 | 107.200 | 108.000 | 108.000 | 1,275,821 |
03 Jan 2024 | 105.500 | 107.300 | 104.900 | 105.400 | 105.400 | 473,843 |
02 Jan 2024 | 110.000 | 110.000 | 105.000 | 105.800 | 105.800 | 949,217 |
29 Dec 2023 | 108.500 | 110.900 | 108.100 | 110.100 | 110.100 | 1,006,368 |
28 Dec 2023 | 108.700 | 111.500 | 106.800 | 110.300 | 110.300 | 1,163,621 |
27 Dec 2023 | 106.700 | 108.700 | 104.900 | 108.700 | 108.700 | 955,603 |
22 Dec 2023 | 104.700 | 105.800 | 102.300 | 103.200 | 103.200 | 1,145,609 |
21 Dec 2023 | 106.400 | 106.400 | 102.600 | 103.400 | 103.400 | 1,504,359 |
20 Dec 2023 | 110.600 | 111.900 | 109.300 | 110.000 | 110.000 | 1,306,519 |
19 Dec 2023 | 108.600 | 109.300 | 107.500 | 108.600 | 108.600 | 1,003,780 |
18 Dec 2023 | 110.100 | 110.600 | 106.900 | 107.800 | 107.800 | 1,402,421 |
15 Dec 2023 | 112.000 | 113.000 | 108.500 | 110.200 | 110.200 | 5,595,809 |
14 Dec 2023 | 109.900 | 112.300 | 109.300 | 110.000 | 110.000 | 1,480,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |