Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 100.600 | 109.000 | 99.400 | 107.100 | 107.100 | 4,157,652 |
30 Apr 2024 | 105.400 | 106.800 | 101.600 | 102.800 | 102.800 | 3,616,777 |
29 Apr 2024 | 104.300 | 108.800 | 103.300 | 104.200 | 104.200 | 5,781,024 |
26 Apr 2024 | 101.400 | 106.300 | 100.000 | 104.300 | 104.300 | 6,247,069 |
25 Apr 2024 | 99.350 | 104.400 | 99.200 | 100.100 | 100.100 | 7,477,368 |
24 Apr 2024 | 90.750 | 102.400 | 90.550 | 98.300 | 98.300 | 9,603,682 |
23 Apr 2024 | 90.950 | 91.450 | 88.600 | 90.350 | 90.350 | 8,327,348 |
22 Apr 2024 | 86.750 | 89.300 | 85.500 | 87.700 | 87.700 | 2,463,516 |
19 Apr 2024 | 86.200 | 86.700 | 84.700 | 85.250 | 85.250 | 2,595,396 |
18 Apr 2024 | 87.600 | 89.300 | 86.650 | 86.650 | 86.650 | 2,700,880 |
17 Apr 2024 | 87.150 | 89.500 | 87.150 | 87.800 | 87.800 | 2,346,840 |
16 Apr 2024 | 88.850 | 89.250 | 86.450 | 86.850 | 86.850 | 3,963,252 |
15 Apr 2024 | 90.550 | 92.950 | 90.200 | 91.900 | 91.900 | 3,245,742 |
12 Apr 2024 | 96.550 | 97.900 | 94.300 | 94.600 | 94.600 | 3,935,208 |
11 Apr 2024 | 92.000 | 96.350 | 91.700 | 94.750 | 94.750 | 4,138,187 |
10 Apr 2024 | 93.200 | 96.450 | 93.000 | 95.100 | 95.100 | 4,746,476 |
09 Apr 2024 | 87.350 | 90.100 | 87.350 | 89.350 | 89.350 | 2,601,239 |
08 Apr 2024 | 87.000 | 87.700 | 85.500 | 86.400 | 86.400 | 3,023,428 |
05 Apr 2024 | 87.100 | 87.100 | 84.150 | 86.200 | 86.200 | 1,566,740 |
03 Apr 2024 | 90.650 | 92.500 | 87.400 | 88.300 | 88.300 | 3,549,231 |
02 Apr 2024 | 88.300 | 91.400 | 87.750 | 90.650 | 90.650 | 7,276,275 |
28 Mar 2024 | 85.500 | 89.700 | 85.450 | 88.300 | 88.300 | 5,294,592 |
27 Mar 2024 | 83.000 | 83.400 | 80.850 | 81.750 | 81.750 | 4,557,760 |
26 Mar 2024 | 84.200 | 86.500 | 84.200 | 84.800 | 84.800 | 3,283,539 |
25 Mar 2024 | 85.650 | 86.050 | 85.200 | 85.350 | 85.350 | 3,532,721 |
22 Mar 2024 | 88.200 | 89.900 | 86.750 | 86.750 | 86.750 | 7,855,380 |
21 Mar 2024 | 97.300 | 98.450 | 94.800 | 95.700 | 95.700 | 3,161,261 |
20 Mar 2024 | 92.000 | 95.350 | 91.750 | 94.450 | 94.450 | 3,303,386 |
19 Mar 2024 | 93.300 | 93.300 | 91.050 | 92.000 | 92.000 | 2,718,519 |
18 Mar 2024 | 92.050 | 95.300 | 90.550 | 94.500 | 94.500 | 3,686,010 |
15 Mar 2024 | 91.600 | 93.400 | 91.000 | 92.900 | 92.900 | 7,894,038 |
14 Mar 2024 | 98.950 | 99.600 | 96.850 | 98.000 | 98.000 | 5,266,548 |
13 Mar 2024 | 100.000 | 104.400 | 99.600 | 101.900 | 101.900 | 4,690,996 |
12 Mar 2024 | 98.050 | 104.600 | 95.500 | 103.600 | 103.600 | 9,465,823 |
11 Mar 2024 | 87.000 | 96.250 | 87.000 | 93.100 | 93.100 | 10,295,001 |
08 Mar 2024 | 83.200 | 85.250 | 82.250 | 83.400 | 83.400 | 4,386,821 |
07 Mar 2024 | 84.500 | 86.700 | 83.900 | 85.650 | 85.650 | 5,340,366 |
06 Mar 2024 | 80.300 | 83.300 | 79.700 | 82.700 | 82.700 | 3,216,504 |
05 Mar 2024 | 80.800 | 84.600 | 80.000 | 80.300 | 80.300 | 4,125,061 |
04 Mar 2024 | 79.300 | 80.450 | 77.250 | 80.400 | 80.400 | 2,929,009 |
01 Mar 2024 | 76.600 | 79.200 | 75.600 | 78.400 | 78.400 | 2,818,655 |
29 Feb 2024 | 76.000 | 78.650 | 75.800 | 76.650 | 76.650 | 3,334,393 |
28 Feb 2024 | 80.150 | 81.800 | 77.600 | 77.750 | 77.750 | 2,333,691 |
27 Feb 2024 | 79.400 | 80.450 | 76.650 | 80.150 | 80.150 | 2,797,899 |
26 Feb 2024 | 78.800 | 80.200 | 78.000 | 78.850 | 78.850 | 3,179,046 |
23 Feb 2024 | 80.400 | 81.800 | 79.600 | 80.650 | 80.650 | 2,753,273 |
22 Feb 2024 | 81.050 | 82.650 | 78.950 | 82.450 | 82.450 | 2,691,633 |
21 Feb 2024 | 79.150 | 84.150 | 77.500 | 81.800 | 81.800 | 3,580,179 |
20 Feb 2024 | 78.600 | 79.700 | 76.800 | 79.200 | 79.200 | 2,134,023 |
19 Feb 2024 | 80.050 | 80.350 | 78.050 | 78.300 | 78.300 | 2,086,344 |
16 Feb 2024 | 78.150 | 82.150 | 77.450 | 81.850 | 81.850 | 1,616,540 |
15 Feb 2024 | 77.350 | 78.800 | 76.200 | 78.150 | 78.150 | 1,303,471 |
14 Feb 2024 | 74.050 | 77.500 | 73.000 | 76.900 | 76.900 | 1,237,805 |
09 Feb 2024 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | - |
08 Feb 2024 | 75.200 | 77.400 | 74.600 | 76.150 | 76.150 | 2,771,429 |
07 Feb 2024 | 79.600 | 79.650 | 74.700 | 75.700 | 75.700 | 4,648,425 |
06 Feb 2024 | 71.050 | 76.300 | 70.500 | 76.150 | 76.150 | 4,674,276 |
05 Feb 2024 | 69.950 | 73.400 | 68.800 | 71.050 | 71.050 | 4,906,190 |
02 Feb 2024 | 74.400 | 77.250 | 70.600 | 71.900 | 71.900 | 5,055,446 |
01 Feb 2024 | 70.400 | 74.050 | 70.250 | 72.100 | 72.100 | 3,868,847 |
31 Jan 2024 | 70.300 | 71.950 | 68.050 | 68.450 | 68.450 | 3,085,510 |
30 Jan 2024 | 73.200 | 73.200 | 70.700 | 71.100 | 71.100 | 2,599,902 |
29 Jan 2024 | 74.800 | 76.500 | 73.450 | 74.300 | 74.300 | 2,325,544 |
26 Jan 2024 | 75.450 | 76.650 | 72.600 | 73.350 | 73.350 | 4,214,060 |
25 Jan 2024 | 78.000 | 78.600 | 75.200 | 77.800 | 77.800 | 5,197,597 |
24 Jan 2024 | 78.850 | 81.200 | 74.700 | 80.100 | 80.100 | 5,935,930 |
23 Jan 2024 | 71.050 | 75.900 | 70.300 | 74.550 | 74.550 | 4,699,376 |
22 Jan 2024 | 73.450 | 73.450 | 67.800 | 69.400 | 69.400 | 5,823,152 |
19 Jan 2024 | 76.000 | 77.450 | 73.350 | 74.300 | 74.300 | 3,368,901 |
18 Jan 2024 | 76.000 | 78.300 | 74.850 | 77.250 | 77.250 | 2,961,545 |
17 Jan 2024 | 79.050 | 79.100 | 74.400 | 75.150 | 75.150 | 5,526,030 |
16 Jan 2024 | 83.300 | 83.950 | 80.500 | 80.900 | 80.900 | 1,926,440 |
15 Jan 2024 | 84.900 | 84.900 | 84.900 | 84.900 | 84.900 | - |
12 Jan 2024 | 85.300 | 87.350 | 84.400 | 84.900 | 84.900 | 1,574,626 |
11 Jan 2024 | 85.050 | 87.600 | 84.250 | 86.950 | 86.950 | 3,091,841 |
10 Jan 2024 | 85.150 | 87.300 | 84.050 | 85.050 | 85.050 | 1,262,126 |
09 Jan 2024 | 86.200 | 88.150 | 84.750 | 85.100 | 85.100 | 1,881,730 |
08 Jan 2024 | 87.500 | 87.500 | 84.500 | 85.550 | 85.550 | 3,469,618 |
05 Jan 2024 | 91.900 | 92.700 | 90.050 | 90.250 | 90.250 | 2,038,088 |
04 Jan 2024 | 93.950 | 94.350 | 91.800 | 94.200 | 94.200 | 1,887,592 |
03 Jan 2024 | 91.500 | 92.400 | 90.300 | 92.350 | 92.350 | 1,882,816 |
02 Jan 2024 | 95.100 | 97.000 | 93.300 | 93.950 | 93.950 | 1,911,473 |
29 Dec 2023 | 92.650 | 94.300 | 92.000 | 93.600 | 93.600 | 2,636,826 |
28 Dec 2023 | 86.650 | 92.250 | 85.750 | 90.100 | 90.100 | 3,433,029 |
27 Dec 2023 | 85.600 | 86.750 | 83.250 | 85.700 | 85.700 | 4,815,794 |
22 Dec 2023 | 90.450 | 90.700 | 76.350 | 80.300 | 80.300 | 10,335,637 |
21 Dec 2023 | 87.000 | 89.250 | 87.000 | 88.900 | 88.900 | 1,911,385 |
20 Dec 2023 | 90.800 | 91.400 | 89.100 | 89.750 | 89.750 | 1,498,376 |
19 Dec 2023 | 89.200 | 90.150 | 88.000 | 88.900 | 88.900 | 2,675,650 |
18 Dec 2023 | 93.500 | 93.850 | 91.550 | 92.300 | 92.300 | 2,395,577 |
15 Dec 2023 | 93.800 | 97.150 | 93.400 | 95.450 | 95.450 | 4,162,132 |
14 Dec 2023 | 96.650 | 96.950 | 90.850 | 91.350 | 91.350 | 3,939,793 |
13 Dec 2023 | 95.050 | 95.950 | 93.750 | 95.550 | 95.550 | 1,814,733 |
12 Dec 2023 | 93.850 | 96.700 | 93.850 | 95.900 | 95.900 | 2,232,618 |
11 Dec 2023 | 91.650 | 94.000 | 91.200 | 93.100 | 93.100 | 1,983,498 |
08 Dec 2023 | 93.500 | 95.450 | 92.750 | 93.450 | 93.450 | 2,017,140 |
07 Dec 2023 | 92.000 | 93.050 | 90.150 | 92.550 | 92.550 | 2,045,335 |
06 Dec 2023 | 89.100 | 93.300 | 88.800 | 91.850 | 91.850 | 3,521,428 |
05 Dec 2023 | 89.000 | 89.700 | 87.200 | 88.200 | 88.200 | 2,861,036 |
04 Dec 2023 | 89.700 | 91.000 | 87.600 | 88.000 | 88.000 | 3,605,951 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |