Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 95.55 | 96.50 | 94.85 | 96.25 | 96.25 | 74,633 |
25 Apr 2024 | 95.35 | 96.72 | 94.60 | 94.60 | 94.60 | 159,182 |
24 Apr 2024 | 96.30 | 96.55 | 94.80 | 95.30 | 95.30 | 108,074 |
23 Apr 2024 | 98.15 | 98.15 | 95.50 | 96.15 | 96.15 | 141,253 |
22 Apr 2024 | 96.35 | 97.90 | 96.30 | 97.85 | 97.85 | 90,481 |
19 Apr 2024 | 96.50 | 96.65 | 95.45 | 95.60 | 95.60 | 131,314 |
18 Apr 2024 | 97.00 | 98.05 | 96.15 | 97.35 | 97.35 | 105,852 |
17 Apr 2024 | 95.70 | 97.35 | 95.70 | 96.65 | 96.65 | 107,668 |
16 Apr 2024 | 96.45 | 96.95 | 95.25 | 95.65 | 95.65 | 144,986 |
15 Apr 2024 | 97.35 | 99.15 | 97.35 | 97.80 | 97.80 | 122,385 |
12 Apr 2024 | 97.45 | 98.75 | 96.90 | 97.45 | 97.45 | 123,643 |
11 Apr 2024 | 97.75 | 98.60 | 96.30 | 96.65 | 96.65 | 123,320 |
10 Apr 2024 | 97.10 | 98.35 | 96.20 | 97.80 | 97.80 | 145,531 |
09 Apr 2024 | 99.00 | 99.30 | 95.80 | 96.45 | 96.45 | 234,951 |
08 Apr 2024 | 98.00 | 99.80 | 97.50 | 98.90 | 98.90 | 151,072 |
05 Apr 2024 | 101.10 | 101.50 | 99.65 | 99.70 | 99.70 | 223,588 |
04 Apr 2024 | 101.70 | 103.20 | 101.40 | 102.80 | 102.80 | 195,719 |
03 Apr 2024 | 98.50 | 101.50 | 98.50 | 101.50 | 101.50 | 186,544 |
02 Apr 2024 | 97.65 | 100.50 | 97.65 | 98.40 | 98.40 | 184,662 |
28 Mar 2024 | 97.78 | 98.36 | 97.32 | 97.54 | 97.54 | 99,055 |
27 Mar 2024 | 95.34 | 97.98 | 95.34 | 97.72 | 97.72 | 164,663 |
26 Mar 2024 | 94.30 | 95.78 | 93.62 | 95.76 | 95.76 | 153,234 |
25 Mar 2024 | 94.82 | 95.02 | 93.88 | 94.58 | 94.58 | 90,288 |
22 Mar 2024 | 94.70 | 95.32 | 94.52 | 94.98 | 94.98 | 102,955 |
21 Mar 2024 | 95.70 | 96.00 | 94.54 | 94.94 | 94.94 | 187,351 |
20 Mar 2024 | 92.20 | 93.52 | 91.88 | 93.08 | 93.08 | 119,165 |
19 Mar 2024 | 91.42 | 92.78 | 91.18 | 92.48 | 92.48 | 104,365 |
18 Mar 2024 | 92.00 | 92.42 | 91.28 | 91.74 | 91.74 | 89,241 |
15 Mar 2024 | 91.22 | 92.62 | 91.22 | 91.84 | 91.84 | 294,177 |
14 Mar 2024 | 93.28 | 93.50 | 91.08 | 91.18 | 91.18 | 127,794 |
13 Mar 2024 | 93.28 | 93.84 | 92.56 | 93.28 | 93.28 | 117,093 |
12 Mar 2024 | 91.48 | 93.36 | 91.36 | 92.90 | 92.90 | 103,555 |
11 Mar 2024 | 92.06 | 92.76 | 90.56 | 91.14 | 91.14 | 97,163 |
08 Mar 2024 | 92.02 | 92.82 | 91.64 | 92.66 | 92.66 | 133,322 |
07 Mar 2024 | 89.90 | 92.72 | 89.60 | 92.08 | 92.08 | 156,667 |
06 Mar 2024 | 91.40 | 92.44 | 90.30 | 90.30 | 90.30 | 222,861 |
05 Mar 2024 | 90.58 | 92.60 | 90.54 | 92.32 | 92.32 | 184,931 |
04 Mar 2024 | 93.48 | 93.72 | 90.74 | 90.74 | 90.74 | 275,764 |
01 Mar 2024 | 95.22 | 95.56 | 93.24 | 94.22 | 94.22 | 228,594 |
29 Feb 2024 | 97.00 | 97.42 | 94.38 | 95.76 | 95.76 | 402,442 |
28 Feb 2024 | 99.12 | 99.12 | 96.88 | 98.44 | 98.44 | 225,588 |
27 Feb 2024 | 98.90 | 100.20 | 98.90 | 99.42 | 99.42 | 82,573 |
26 Feb 2024 | 100.20 | 100.75 | 98.86 | 99.34 | 99.34 | 88,714 |
23 Feb 2024 | 98.24 | 101.15 | 98.24 | 100.80 | 100.80 | 154,649 |
22 Feb 2024 | 97.50 | 98.52 | 97.12 | 98.16 | 98.16 | 118,660 |
21 Feb 2024 | 96.18 | 97.04 | 96.04 | 96.70 | 96.70 | 67,918 |
20 Feb 2024 | 97.14 | 97.14 | 96.10 | 96.44 | 96.44 | 112,441 |
19 Feb 2024 | 98.60 | 98.62 | 96.30 | 97.12 | 97.12 | 91,206 |
16 Feb 2024 | 97.94 | 98.78 | 97.70 | 98.30 | 98.30 | 87,340 |
15 Feb 2024 | 97.28 | 98.16 | 97.26 | 97.88 | 97.88 | 99,810 |
14 Feb 2024 | 97.16 | 97.46 | 96.32 | 96.90 | 96.90 | 81,437 |
13 Feb 2024 | 98.86 | 98.86 | 96.66 | 97.36 | 97.36 | 110,337 |
12 Feb 2024 | 97.90 | 98.90 | 97.90 | 98.72 | 98.72 | 116,782 |
09 Feb 2024 | 98.48 | 98.58 | 97.14 | 97.26 | 97.26 | 89,336 |
08 Feb 2024 | 97.56 | 99.22 | 97.40 | 98.08 | 98.08 | 115,749 |
07 Feb 2024 | 99.00 | 99.26 | 97.28 | 97.30 | 97.30 | 83,366 |
06 Feb 2024 | 98.98 | 99.32 | 98.26 | 99.26 | 99.26 | 131,116 |
05 Feb 2024 | 99.26 | 99.64 | 98.62 | 98.66 | 98.66 | 72,649 |
02 Feb 2024 | 101.10 | 101.55 | 99.12 | 99.12 | 99.12 | 141,863 |
01 Feb 2024 | 100.40 | 101.15 | 99.98 | 100.60 | 100.60 | 78,586 |
31 Jan 2024 | 102.45 | 102.45 | 100.95 | 101.30 | 101.30 | 125,619 |
30 Jan 2024 | 102.50 | 102.80 | 101.25 | 102.35 | 102.35 | 169,011 |
29 Jan 2024 | 102.70 | 102.90 | 101.15 | 102.05 | 102.05 | 131,051 |
26 Jan 2024 | 101.40 | 103.90 | 101.15 | 103.05 | 103.05 | 164,556 |
25 Jan 2024 | 100.30 | 101.05 | 99.46 | 100.85 | 100.85 | 110,628 |
24 Jan 2024 | 99.10 | 100.65 | 98.64 | 100.35 | 100.35 | 142,653 |
23 Jan 2024 | 99.56 | 99.86 | 98.64 | 98.86 | 98.86 | 147,080 |
22 Jan 2024 | 99.80 | 100.35 | 98.32 | 99.30 | 99.30 | 86,069 |
19 Jan 2024 | 99.66 | 100.50 | 99.12 | 99.44 | 99.44 | 118,088 |
18 Jan 2024 | 96.62 | 99.34 | 96.40 | 99.34 | 99.34 | 225,621 |
17 Jan 2024 | 96.80 | 97.30 | 95.88 | 96.88 | 96.88 | 148,204 |
16 Jan 2024 | 98.32 | 100.20 | 97.58 | 98.24 | 98.24 | 152,571 |
15 Jan 2024 | 98.10 | 98.58 | 97.38 | 98.46 | 98.46 | 116,136 |
12 Jan 2024 | 98.00 | 98.48 | 96.36 | 97.36 | 97.36 | 150,684 |
11 Jan 2024 | 98.20 | 98.20 | 96.54 | 96.54 | 96.54 | 89,188 |
10 Jan 2024 | 98.80 | 98.98 | 97.10 | 97.64 | 97.64 | 148,602 |
09 Jan 2024 | 100.70 | 100.70 | 98.34 | 98.70 | 98.70 | 116,586 |
08 Jan 2024 | 100.25 | 101.15 | 99.54 | 100.75 | 100.75 | 82,643 |
05 Jan 2024 | 100.25 | 100.85 | 98.78 | 100.45 | 100.45 | 98,066 |
04 Jan 2024 | 101.30 | 102.05 | 100.25 | 101.05 | 101.05 | 91,659 |
03 Jan 2024 | 102.30 | 102.70 | 100.10 | 101.30 | 101.30 | 188,788 |
02 Jan 2024 | 102.90 | 103.75 | 101.55 | 102.50 | 102.50 | 67,507 |
29 Dec 2023 | 101.95 | 103.30 | 101.90 | 103.00 | 103.00 | 80,048 |
28 Dec 2023 | 102.70 | 103.05 | 102.15 | 102.15 | 102.15 | 105,689 |
27 Dec 2023 | 101.75 | 102.75 | 101.75 | 102.55 | 102.55 | 67,878 |
22 Dec 2023 | 102.15 | 102.85 | 101.65 | 102.30 | 102.30 | 77,795 |
21 Dec 2023 | 101.05 | 102.45 | 100.55 | 102.45 | 102.45 | 173,274 |
20 Dec 2023 | 102.20 | 102.80 | 101.80 | 101.85 | 101.85 | 132,361 |
19 Dec 2023 | 100.55 | 102.55 | 100.55 | 101.90 | 101.90 | 131,406 |
18 Dec 2023 | 99.16 | 100.75 | 99.16 | 100.75 | 100.75 | 153,674 |
15 Dec 2023 | 98.56 | 100.20 | 98.16 | 99.58 | 99.58 | 471,913 |
14 Dec 2023 | 97.82 | 100.10 | 97.80 | 98.90 | 98.90 | 224,876 |
13 Dec 2023 | 93.38 | 96.62 | 92.54 | 96.38 | 96.38 | 300,380 |
12 Dec 2023 | 91.44 | 92.72 | 91.22 | 91.32 | 91.32 | 156,523 |
11 Dec 2023 | 91.60 | 91.88 | 90.62 | 91.34 | 91.34 | 134,732 |
08 Dec 2023 | 92.32 | 92.48 | 90.74 | 91.64 | 91.64 | 103,638 |
07 Dec 2023 | 91.18 | 92.58 | 91.14 | 92.18 | 92.18 | 126,778 |
06 Dec 2023 | 91.60 | 91.92 | 90.88 | 91.30 | 91.30 | 161,419 |
05 Dec 2023 | 91.52 | 91.62 | 90.62 | 91.46 | 91.46 | 96,709 |
04 Dec 2023 | 92.64 | 93.10 | 91.86 | 91.88 | 91.88 | 58,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |