Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 88.70 | 93.80 | 88.50 | 93.70 | 93.70 | 10,492 |
02 May 2024 | 81.60 | 89.70 | 81.50 | 89.70 | 89.70 | 26,174 |
30 Apr 2024 | 81.00 | 81.80 | 80.20 | 81.10 | 81.10 | 4,284 |
29 Apr 2024 | 79.90 | 81.90 | 79.90 | 81.90 | 81.90 | 6,006 |
26 Apr 2024 | 78.60 | 80.00 | 78.60 | 79.70 | 79.70 | 2,916 |
25 Apr 2024 | 78.60 | 79.90 | 78.20 | 78.70 | 78.70 | 3,703 |
24 Apr 2024 | 77.60 | 79.60 | 77.60 | 78.60 | 78.60 | 3,354 |
23 Apr 2024 | 76.00 | 79.30 | 76.00 | 79.00 | 79.00 | 4,200 |
22 Apr 2024 | 76.50 | 77.50 | 76.40 | 77.30 | 77.30 | 2,421 |
19 Apr 2024 | 76.90 | 76.90 | 75.20 | 76.30 | 76.30 | 3,242 |
18 Apr 2024 | 75.50 | 76.70 | 75.50 | 76.70 | 76.70 | 2,109 |
17 Apr 2024 | 76.00 | 76.70 | 75.60 | 75.80 | 75.80 | 1,688 |
16 Apr 2024 | 76.90 | 76.90 | 75.60 | 75.80 | 75.80 | 2,597 |
15 Apr 2024 | 77.50 | 77.50 | 76.30 | 76.90 | 76.90 | 3,488 |
12 Apr 2024 | 76.30 | 77.70 | 76.30 | 77.50 | 77.50 | 3,234 |
11 Apr 2024 | 74.00 | 76.50 | 73.20 | 76.20 | 76.20 | 13,074 |
10 Apr 2024 | 76.70 | 77.90 | 75.20 | 75.50 | 75.50 | 8,127 |
09 Apr 2024 | 75.50 | 77.40 | 75.00 | 76.70 | 76.70 | 3,072 |
08 Apr 2024 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 3,983 |
05 Apr 2024 | 76.00 | 76.00 | 74.70 | 75.10 | 75.10 | 2,787 |
04 Apr 2024 | 76.20 | 76.80 | 75.60 | 76.00 | 76.00 | 3,137 |
03 Apr 2024 | 76.20 | 76.60 | 75.70 | 76.00 | 76.00 | 3,152 |
02 Apr 2024 | 78.00 | 78.30 | 76.40 | 76.80 | 76.80 | 5,978 |
28 Mar 2024 | 76.50 | 79.10 | 75.70 | 78.40 | 78.40 | 4,458 |
27 Mar 2024 | 75.00 | 76.20 | 74.20 | 76.20 | 76.20 | 3,523 |
26 Mar 2024 | 75.00 | 76.20 | 74.90 | 75.10 | 75.10 | 7,936 |
25 Mar 2024 | 76.00 | 76.00 | 73.40 | 75.40 | 75.40 | 4,601 |
22 Mar 2024 | 75.90 | 76.70 | 75.50 | 75.50 | 75.50 | 2,985 |
21 Mar 2024 | 74.00 | 75.90 | 73.90 | 75.70 | 75.70 | 6,469 |
20 Mar 2024 | 72.30 | 73.40 | 71.60 | 73.40 | 73.40 | 4,616 |
19 Mar 2024 | 71.60 | 71.70 | 70.70 | 71.50 | 71.50 | 2,980 |
18 Mar 2024 | 69.80 | 72.00 | 69.80 | 71.70 | 71.70 | 6,609 |
15 Mar 2024 | 69.40 | 70.10 | 69.00 | 69.90 | 69.90 | 10,414 |
14 Mar 2024 | 70.10 | 70.40 | 69.10 | 69.40 | 69.40 | 4,552 |
13 Mar 2024 | 70.70 | 70.80 | 70.00 | 70.10 | 70.10 | 2,710 |
12 Mar 2024 | 71.50 | 71.80 | 70.70 | 70.70 | 70.70 | 7,586 |
11 Mar 2024 | 71.20 | 72.40 | 71.00 | 71.50 | 71.50 | 6,645 |
08 Mar 2024 | 69.50 | 71.40 | 69.50 | 71.20 | 71.20 | 9,654 |
07 Mar 2024 | 69.00 | 69.50 | 68.00 | 69.10 | 69.10 | 12,573 |
06 Mar 2024 | 68.20 | 70.00 | 68.20 | 68.20 | 68.20 | 6,544 |
05 Mar 2024 | 68.50 | 69.10 | 67.50 | 68.30 | 68.30 | 6,382 |
04 Mar 2024 | 68.50 | 69.00 | 67.50 | 67.90 | 67.90 | 10,391 |
01 Mar 2024 | 68.80 | 69.30 | 66.80 | 66.80 | 66.80 | 12,420 |
29 Feb 2024 | 70.60 | 71.00 | 67.50 | 67.50 | 67.50 | 16,070 |
28 Feb 2024 | 74.60 | 74.60 | 70.00 | 70.50 | 70.50 | 21,820 |
27 Feb 2024 | 75.00 | 75.80 | 73.40 | 75.00 | 75.00 | 4,228 |
26 Feb 2024 | 74.90 | 75.60 | 73.40 | 74.40 | 74.40 | 3,614 |
23 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.10 | 75.10 | 5,821 |
22 Feb 2024 | 75.20 | 76.70 | 75.00 | 75.40 | 75.40 | 4,100 |
21 Feb 2024 | 74.90 | 75.20 | 74.70 | 75.00 | 75.00 | 2,583 |
20 Feb 2024 | 76.20 | 76.40 | 74.90 | 75.10 | 75.10 | 6,808 |
19 Feb 2024 | 76.00 | 77.80 | 76.00 | 76.20 | 76.20 | 2,843 |
16 Feb 2024 | 75.50 | 77.20 | 75.50 | 76.90 | 76.90 | 3,850 |
15 Feb 2024 | 75.20 | 76.50 | 74.50 | 75.70 | 75.70 | 4,220 |
14 Feb 2024 | 75.90 | 76.40 | 75.20 | 75.20 | 75.20 | 1,634 |
13 Feb 2024 | 76.60 | 77.10 | 75.50 | 76.10 | 76.10 | 3,365 |
12 Feb 2024 | 76.40 | 78.00 | 76.40 | 77.10 | 77.10 | 2,567 |
09 Feb 2024 | 77.60 | 77.60 | 76.30 | 76.70 | 76.70 | 1,794 |
08 Feb 2024 | 77.00 | 78.20 | 77.00 | 77.50 | 77.50 | 3,076 |
07 Feb 2024 | 78.40 | 79.00 | 76.80 | 77.30 | 77.30 | 3,629 |
06 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 5,320 |
05 Feb 2024 | 80.20 | 80.70 | 79.60 | 79.60 | 79.60 | 4,002 |
02 Feb 2024 | 80.20 | 81.40 | 79.70 | 79.70 | 79.70 | 2,971 |
01 Feb 2024 | 81.00 | 81.00 | 79.50 | 79.60 | 79.60 | 3,159 |
31 Jan 2024 | 80.00 | 81.10 | 79.80 | 81.00 | 81.00 | 3,345 |
30 Jan 2024 | 80.40 | 80.90 | 79.80 | 80.40 | 80.40 | 2,029 |
29 Jan 2024 | 81.40 | 81.40 | 80.00 | 80.60 | 80.60 | 2,697 |
26 Jan 2024 | 80.00 | 81.10 | 80.00 | 80.60 | 80.60 | 3,176 |
25 Jan 2024 | 81.10 | 81.10 | 79.60 | 80.40 | 80.40 | 3,012 |
24 Jan 2024 | 81.10 | 82.10 | 81.10 | 81.40 | 81.40 | 2,323 |
23 Jan 2024 | 81.80 | 82.30 | 80.70 | 81.10 | 81.10 | 3,383 |
22 Jan 2024 | 81.60 | 83.00 | 81.40 | 81.50 | 81.50 | 3,441 |
19 Jan 2024 | 81.70 | 82.60 | 81.30 | 81.80 | 81.80 | 2,369 |
18 Jan 2024 | 83.60 | 83.80 | 81.70 | 82.00 | 82.00 | 2,742 |
17 Jan 2024 | 82.90 | 83.90 | 81.00 | 83.80 | 83.80 | 4,724 |
16 Jan 2024 | 84.40 | 84.40 | 81.80 | 82.90 | 82.90 | 2,967 |
15 Jan 2024 | 84.30 | 84.50 | 83.50 | 84.10 | 84.10 | 2,732 |
12 Jan 2024 | 83.80 | 84.70 | 81.90 | 84.30 | 84.30 | 8,597 |
11 Jan 2024 | 84.40 | 84.70 | 83.40 | 83.80 | 83.80 | 5,405 |
10 Jan 2024 | 81.60 | 84.30 | 81.20 | 84.00 | 84.00 | 4,975 |
09 Jan 2024 | 83.00 | 83.40 | 81.20 | 81.60 | 81.60 | 4,890 |
08 Jan 2024 | 83.00 | 83.70 | 80.80 | 83.00 | 83.00 | 7,050 |
05 Jan 2024 | 82.30 | 82.30 | 80.80 | 82.00 | 82.00 | 3,422 |
04 Jan 2024 | 81.60 | 82.80 | 81.40 | 81.90 | 81.90 | 4,288 |
03 Jan 2024 | 82.50 | 82.60 | 80.80 | 81.20 | 81.20 | 6,240 |
02 Jan 2024 | 79.10 | 81.90 | 79.10 | 81.90 | 81.90 | 7,518 |
29 Dec 2023 | 79.50 | 80.80 | 79.50 | 80.00 | 80.00 | 2,423 |
28 Dec 2023 | 80.70 | 80.70 | 79.20 | 80.20 | 80.20 | 4,444 |
27 Dec 2023 | 77.60 | 80.90 | 77.20 | 80.30 | 80.30 | 14,529 |
22 Dec 2023 | 75.10 | 76.60 | 75.00 | 76.40 | 76.40 | 6,557 |
21 Dec 2023 | 75.20 | 75.30 | 74.10 | 74.90 | 74.90 | 3,665 |
20 Dec 2023 | 74.30 | 76.50 | 74.30 | 75.60 | 75.60 | 3,696 |
19 Dec 2023 | 73.70 | 74.30 | 72.90 | 74.30 | 74.30 | 10,236 |
18 Dec 2023 | 73.80 | 75.40 | 73.30 | 74.10 | 74.10 | 4,562 |
15 Dec 2023 | 74.60 | 76.30 | 73.20 | 74.10 | 74.10 | 11,629 |
14 Dec 2023 | 70.70 | 77.10 | 70.20 | 74.90 | 74.90 | 15,682 |
13 Dec 2023 | 69.70 | 70.50 | 69.60 | 70.40 | 70.40 | 9,462 |
12 Dec 2023 | 70.80 | 71.50 | 70.00 | 70.00 | 70.00 | 9,156 |
11 Dec 2023 | 69.70 | 71.40 | 69.70 | 71.40 | 71.40 | 9,012 |
08 Dec 2023 | 70.30 | 71.60 | 70.10 | 70.70 | 70.70 | 7,825 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |