Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 98.500 | 101.600 | 98.150 | 100.900 | 100.900 | 9,245,509 |
25 Apr 2024 | 96.550 | 99.750 | 96.000 | 97.900 | 97.900 | 7,235,269 |
24 Apr 2024 | 96.350 | 98.700 | 96.100 | 97.900 | 97.900 | 6,983,276 |
23 Apr 2024 | 95.600 | 96.550 | 94.800 | 96.350 | 96.350 | 7,113,854 |
22 Apr 2024 | 93.000 | 94.500 | 92.750 | 93.950 | 93.950 | 4,446,642 |
19 Apr 2024 | 92.600 | 92.950 | 91.350 | 92.500 | 92.500 | 7,427,514 |
18 Apr 2024 | 93.700 | 95.300 | 92.600 | 93.550 | 93.550 | 6,273,781 |
17 Apr 2024 | 93.650 | 94.550 | 92.300 | 93.100 | 93.100 | 6,714,229 |
16 Apr 2024 | 95.000 | 95.650 | 93.650 | 94.150 | 94.150 | 10,030,932 |
15 Apr 2024 | 96.000 | 96.950 | 95.650 | 96.750 | 96.750 | 4,794,417 |
12 Apr 2024 | 100.000 | 100.500 | 97.500 | 97.550 | 97.550 | 10,851,819 |
11 Apr 2024 | 100.300 | 101.000 | 99.300 | 100.800 | 100.800 | 5,107,313 |
10 Apr 2024 | 100.900 | 103.000 | 100.600 | 102.000 | 102.000 | 6,045,388 |
09 Apr 2024 | 100.800 | 102.200 | 99.650 | 100.100 | 100.100 | 10,240,139 |
08 Apr 2024 | 104.000 | 104.700 | 102.500 | 103.500 | 103.500 | 5,065,565 |
05 Apr 2024 | 105.500 | 106.400 | 103.300 | 105.100 | 105.100 | 6,136,787 |
03 Apr 2024 | 107.300 | 107.300 | 103.600 | 104.000 | 104.000 | 5,573,403 |
02 Apr 2024 | 105.700 | 106.600 | 104.400 | 104.900 | 104.900 | 6,133,587 |
28 Mar 2024 | 101.000 | 104.200 | 101.000 | 102.700 | 102.700 | 8,486,457 |
27 Mar 2024 | 101.500 | 101.500 | 98.900 | 99.450 | 99.450 | 10,605,334 |
26 Mar 2024 | 103.700 | 105.500 | 103.400 | 104.400 | 104.400 | 12,515,141 |
25 Mar 2024 | 99.200 | 104.900 | 98.600 | 100.700 | 100.700 | 13,659,552 |
22 Mar 2024 | 99.600 | 99.900 | 97.100 | 98.200 | 98.200 | 11,227,194 |
21 Mar 2024 | 101.900 | 103.400 | 100.600 | 101.000 | 101.000 | 10,125,042 |
20 Mar 2024 | 101.000 | 102.300 | 100.300 | 101.900 | 101.900 | 4,848,608 |
19 Mar 2024 | 101.800 | 102.900 | 100.700 | 101.600 | 101.600 | 4,652,541 |
18 Mar 2024 | 101.000 | 103.000 | 100.700 | 102.200 | 102.200 | 4,281,823 |
15 Mar 2024 | 101.400 | 102.000 | 99.500 | 101.300 | 101.300 | 9,899,484 |
14 Mar 2024 | 105.600 | 106.400 | 102.700 | 103.700 | 103.700 | 6,628,201 |
13 Mar 2024 | 102.300 | 105.400 | 102.100 | 104.200 | 104.200 | 10,918,453 |
12 Mar 2024 | 98.500 | 102.200 | 98.000 | 102.000 | 102.000 | 11,306,144 |
11 Mar 2024 | 96.200 | 97.550 | 96.200 | 97.550 | 97.550 | 5,061,815 |
08 Mar 2024 | 95.200 | 97.150 | 95.200 | 96.200 | 96.200 | 8,930,567 |
07 Mar 2024 | 96.900 | 98.000 | 94.550 | 95.550 | 95.550 | 8,989,464 |
06 Mar 2024 | 96.100 | 98.350 | 95.650 | 97.100 | 97.100 | 14,091,091 |
05 Mar 2024 | 97.500 | 98.400 | 95.150 | 95.300 | 95.300 | 18,521,040 |
04 Mar 2024 | 102.500 | 103.300 | 100.300 | 101.100 | 101.100 | 9,781,224 |
01 Mar 2024 | 98.000 | 102.000 | 97.550 | 101.200 | 101.200 | 16,103,010 |
29 Feb 2024 | 101.600 | 102.300 | 98.600 | 99.550 | 99.550 | 27,512,883 |
28 Feb 2024 | 110.800 | 111.400 | 106.100 | 106.600 | 106.600 | 7,772,379 |
27 Feb 2024 | 106.400 | 108.900 | 104.900 | 108.500 | 108.500 | 7,327,712 |
26 Feb 2024 | 109.000 | 109.500 | 107.000 | 107.500 | 107.500 | 7,130,927 |
23 Feb 2024 | 108.000 | 111.200 | 107.200 | 109.900 | 109.900 | 9,924,444 |
22 Feb 2024 | 105.100 | 107.000 | 104.700 | 107.000 | 107.000 | 5,269,882 |
21 Feb 2024 | 102.700 | 108.000 | 102.200 | 105.900 | 105.900 | 7,879,747 |
20 Feb 2024 | 105.000 | 105.000 | 102.200 | 104.000 | 104.000 | 4,301,730 |
19 Feb 2024 | 105.700 | 105.700 | 102.800 | 103.600 | 103.600 | 3,841,460 |
16 Feb 2024 | 104.000 | 107.400 | 103.000 | 106.900 | 106.900 | 4,621,440 |
15 Feb 2024 | 103.000 | 104.900 | 102.400 | 103.700 | 103.700 | 3,654,055 |
14 Feb 2024 | 100.500 | 103.000 | 99.100 | 102.600 | 102.600 | 4,551,738 |
09 Feb 2024 | 101.100 | 101.100 | 101.100 | 101.100 | 101.100 | - |
08 Feb 2024 | 102.800 | 103.600 | 101.300 | 102.900 | 102.900 | 5,011,331 |
07 Feb 2024 | 104.500 | 105.800 | 102.200 | 103.100 | 103.100 | 7,601,054 |
06 Feb 2024 | 100.800 | 106.200 | 100.600 | 105.800 | 105.800 | 9,206,612 |
05 Feb 2024 | 99.900 | 102.800 | 99.500 | 100.900 | 100.900 | 5,184,360 |
02 Feb 2024 | 104.200 | 105.600 | 100.400 | 102.000 | 102.000 | 5,582,777 |
01 Feb 2024 | 102.800 | 105.000 | 101.600 | 102.800 | 102.800 | 7,577,091 |
31 Jan 2024 | 102.300 | 103.600 | 100.600 | 101.400 | 101.400 | 6,043,254 |
30 Jan 2024 | 103.600 | 104.900 | 102.700 | 103.400 | 103.400 | 6,777,805 |
29 Jan 2024 | 105.100 | 107.200 | 104.500 | 105.100 | 105.100 | 6,408,267 |
26 Jan 2024 | 105.300 | 106.300 | 102.200 | 103.100 | 103.100 | 11,076,910 |
25 Jan 2024 | 107.400 | 107.800 | 105.800 | 106.800 | 106.800 | 14,670,466 |
24 Jan 2024 | 104.700 | 106.300 | 101.300 | 105.100 | 105.100 | 14,025,126 |
23 Jan 2024 | 96.000 | 100.600 | 95.250 | 98.500 | 98.500 | 10,925,936 |
22 Jan 2024 | 99.000 | 99.200 | 94.300 | 95.600 | 95.600 | 11,717,267 |
19 Jan 2024 | 100.800 | 101.800 | 98.350 | 99.200 | 99.200 | 9,099,260 |
18 Jan 2024 | 99.500 | 100.800 | 98.500 | 99.750 | 99.750 | 11,618,506 |
17 Jan 2024 | 101.200 | 101.300 | 95.250 | 96.800 | 96.800 | 17,302,269 |
16 Jan 2024 | 101.200 | 104.800 | 100.300 | 100.700 | 100.700 | 17,793,226 |
15 Jan 2024 | 113.500 | 113.500 | 113.500 | 113.500 | 113.500 | - |
12 Jan 2024 | 115.000 | 116.100 | 113.200 | 113.600 | 113.600 | 3,032,087 |
11 Jan 2024 | 112.800 | 116.000 | 112.000 | 114.500 | 114.500 | 5,009,657 |
10 Jan 2024 | 113.200 | 114.500 | 112.400 | 113.800 | 113.800 | 4,233,301 |
09 Jan 2024 | 115.000 | 115.500 | 113.100 | 113.600 | 113.600 | 5,464,085 |
08 Jan 2024 | 114.900 | 116.300 | 112.800 | 113.000 | 113.000 | 6,398,434 |
05 Jan 2024 | 115.400 | 116.800 | 114.200 | 115.300 | 115.300 | 6,499,319 |
04 Jan 2024 | 114.200 | 114.900 | 112.600 | 114.700 | 114.700 | 4,103,948 |
03 Jan 2024 | 112.400 | 113.000 | 111.400 | 112.500 | 112.500 | 5,385,814 |
02 Jan 2024 | 118.000 | 119.900 | 114.600 | 115.300 | 115.300 | 3,485,981 |
29 Dec 2023 | 115.900 | 116.900 | 115.100 | 116.100 | 116.100 | 4,328,726 |
28 Dec 2023 | 112.500 | 115.900 | 111.200 | 114.900 | 114.900 | 4,372,699 |
27 Dec 2023 | 111.900 | 113.000 | 109.900 | 111.500 | 111.500 | 4,296,829 |
22 Dec 2023 | 114.200 | 116.400 | 109.300 | 110.900 | 110.900 | 10,057,961 |
21 Dec 2023 | 110.500 | 112.900 | 110.100 | 112.200 | 112.200 | 5,372,844 |
20 Dec 2023 | 111.000 | 112.600 | 110.300 | 110.600 | 110.600 | 4,544,817 |
19 Dec 2023 | 109.800 | 110.100 | 108.300 | 109.300 | 109.300 | 3,963,903 |
18 Dec 2023 | 110.000 | 110.500 | 108.700 | 109.700 | 109.700 | 5,842,566 |
15 Dec 2023 | 110.700 | 113.200 | 110.200 | 111.600 | 111.600 | 10,016,526 |
14 Dec 2023 | 110.700 | 111.900 | 106.500 | 107.200 | 107.200 | 8,806,366 |
13 Dec 2023 | 109.400 | 110.400 | 108.000 | 109.400 | 109.400 | 4,727,883 |
12 Dec 2023 | 110.100 | 111.300 | 109.400 | 110.500 | 110.500 | 5,385,808 |
11 Dec 2023 | 110.000 | 110.000 | 107.000 | 108.200 | 108.200 | 8,893,788 |
08 Dec 2023 | 111.800 | 113.500 | 111.000 | 111.800 | 111.800 | 12,170,730 |
07 Dec 2023 | 111.800 | 111.800 | 109.200 | 111.400 | 111.400 | 5,435,864 |
06 Dec 2023 | 110.600 | 113.600 | 110.100 | 112.400 | 112.400 | 7,132,708 |
05 Dec 2023 | 110.800 | 110.900 | 107.500 | 108.900 | 108.900 | 9,378,848 |
04 Dec 2023 | 115.300 | 115.600 | 111.300 | 111.600 | 111.600 | 6,924,977 |
01 Dec 2023 | 115.400 | 116.200 | 114.400 | 114.900 | 114.900 | 6,432,151 |
30 Nov 2023 | 115.100 | 116.500 | 112.100 | 116.100 | 116.100 | 10,080,468 |
29 Nov 2023 | 117.400 | 117.400 | 114.300 | 115.100 | 115.100 | 12,378,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |