Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 86.76 | 86.76 | 69 |
01 May 2024 | 85.29 | 85.29 | 82.59 | 83.21 | 83.21 | 2,246 |
30 Apr 2024 | 90.80 | 90.80 | 85.81 | 86.55 | 86.55 | 6,305 |
29 Apr 2024 | 91.88 | 91.88 | 89.17 | 90.66 | 90.66 | 1,560 |
26 Apr 2024 | 91.41 | 91.89 | 90.06 | 90.49 | 90.49 | 387 |
25 Apr 2024 | 91.15 | 91.35 | 88.40 | 90.08 | 90.08 | 3,368 |
24 Apr 2024 | 93.40 | 94.28 | 91.89 | 92.11 | 92.11 | 846 |
23 Apr 2024 | 90.81 | 93.48 | 90.66 | 93.00 | 93.00 | 2,386 |
22 Apr 2024 | 88.03 | 88.93 | 87.20 | 87.64 | 87.64 | 5,121 |
19 Apr 2024 | 86.42 | 86.86 | 85.33 | 86.86 | 86.86 | 11,793 |
18 Apr 2024 | 84.99 | 87.40 | 84.45 | 87.40 | 87.40 | 2,819 |
17 Apr 2024 | 85.39 | 86.35 | 83.94 | 84.73 | 84.73 | 9,055 |
16 Apr 2024 | 86.76 | 86.79 | 84.54 | 84.95 | 84.95 | 2,301 |
15 Apr 2024 | 91.13 | 91.13 | 88.99 | 89.58 | 89.58 | 7,136 |
12 Apr 2024 | 94.11 | 94.37 | 91.78 | 92.34 | 92.34 | 2,394 |
11 Apr 2024 | 92.63 | 94.00 | 92.38 | 92.38 | 92.38 | 564 |
10 Apr 2024 | 93.50 | 94.19 | 89.13 | 92.64 | 92.64 | 14,149 |
09 Apr 2024 | 95.71 | 95.71 | 92.11 | 92.25 | 92.25 | 2,333 |
08 Apr 2024 | 95.11 | 97.38 | 94.14 | 95.36 | 95.36 | 1,425 |
05 Apr 2024 | 95.07 | 95.96 | 94.10 | 95.19 | 95.19 | 6,964 |
04 Apr 2024 | 97.53 | 99.39 | 96.54 | 97.74 | 97.74 | 7,139 |
03 Apr 2024 | 96.17 | 97.46 | 95.99 | 96.82 | 96.82 | 19,516 |
02 Apr 2024 | 103.40 | 104.90 | 94.57 | 95.62 | 95.62 | 25,078 |
28 Mar 2024 | 105.02 | 106.00 | 103.42 | 103.48 | 103.48 | 2,276 |
27 Mar 2024 | 104.32 | 105.50 | 102.10 | 103.85 | 103.85 | 16,621 |
26 Mar 2024 | 104.48 | 106.24 | 103.28 | 105.67 | 105.67 | 14,597 |
25 Mar 2024 | 100.64 | 104.06 | 99.08 | 103.74 | 103.74 | 1,722 |
22 Mar 2024 | 102.24 | 102.34 | 98.14 | 98.82 | 98.82 | 23,338 |
21 Mar 2024 | 101.04 | 102.90 | 100.28 | 102.18 | 102.18 | 6,013 |
20 Mar 2024 | 93.31 | 96.51 | 92.54 | 95.19 | 95.19 | 4,775 |
19 Mar 2024 | 93.11 | 93.30 | 89.88 | 93.27 | 93.27 | 7,801 |
18 Mar 2024 | 96.79 | 97.42 | 94.89 | 97.05 | 97.05 | 2,376 |
15 Mar 2024 | 93.89 | 96.02 | 92.36 | 94.89 | 94.89 | 14,431 |
14 Mar 2024 | 98.61 | 99.31 | 93.59 | 94.22 | 94.22 | 3,738 |
13 Mar 2024 | 97.04 | 98.51 | 96.40 | 98.51 | 98.51 | 2,697 |
12 Mar 2024 | 97.11 | 97.65 | 93.79 | 95.77 | 95.77 | 7,279 |
11 Mar 2024 | 100.26 | 101.18 | 97.41 | 98.29 | 98.29 | 4,584 |
08 Mar 2024 | 95.70 | 101.20 | 95.43 | 96.22 | 96.22 | 2,567 |
07 Mar 2024 | 93.63 | 95.93 | 93.53 | 95.13 | 95.13 | 7,774 |
06 Mar 2024 | 93.67 | 94.61 | 91.49 | 94.61 | 94.61 | 15,036 |
05 Mar 2024 | 94.05 | 94.84 | 90.61 | 91.57 | 91.57 | 5,589 |
04 Mar 2024 | 96.29 | 98.00 | 95.54 | 95.94 | 95.94 | 23,223 |
01 Mar 2024 | 92.25 | 93.83 | 91.00 | 93.83 | 93.83 | 1,511 |
29 Feb 2024 | 96.15 | 96.94 | 90.78 | 90.86 | 90.86 | 2,425 |
28 Feb 2024 | 97.93 | 99.53 | 95.92 | 97.00 | 97.00 | 1,663 |
27 Feb 2024 | 97.74 | 99.75 | 95.02 | 95.81 | 95.81 | 1,955 |
26 Feb 2024 | 89.33 | 94.46 | 88.00 | 93.43 | 93.43 | 1,482 |
23 Feb 2024 | 90.11 | 90.11 | 88.02 | 88.04 | 88.04 | 458 |
22 Feb 2024 | 89.03 | 90.21 | 88.97 | 89.89 | 89.89 | 7,595 |
21 Feb 2024 | 90.28 | 90.28 | 87.14 | 88.43 | 88.43 | 1,693 |
20 Feb 2024 | 92.51 | 92.95 | 89.00 | 89.00 | 89.00 | 2,182 |
19 Feb 2024 | 92.93 | 93.45 | 92.24 | 92.93 | 92.93 | 1,558 |
16 Feb 2024 | 93.50 | 94.31 | 90.56 | 93.07 | 93.07 | 7,687 |
15 Feb 2024 | 93.62 | 94.96 | 91.15 | 93.12 | 93.12 | 2,279 |
14 Feb 2024 | 87.59 | 92.38 | 87.08 | 91.15 | 91.15 | 6,006 |
13 Feb 2024 | 89.73 | 89.73 | 84.80 | 86.61 | 86.61 | 9,248 |
12 Feb 2024 | 85.00 | 89.92 | 84.94 | 88.93 | 88.93 | 9,988 |
09 Feb 2024 | 81.69 | 84.39 | 81.69 | 83.17 | 83.17 | 2,682 |
08 Feb 2024 | 76.51 | 79.66 | 76.51 | 79.25 | 79.25 | 6,469 |
07 Feb 2024 | 75.44 | 76.25 | 74.52 | 75.27 | 75.27 | 951 |
06 Feb 2024 | 74.56 | 75.50 | 74.30 | 75.47 | 75.47 | 577 |
05 Feb 2024 | 76.86 | 76.86 | 74.55 | 74.51 | 74.51 | 1,538 |
02 Feb 2024 | 77.42 | 77.58 | 76.20 | 76.95 | 76.95 | 1,220 |
01 Feb 2024 | 75.89 | 76.20 | 74.69 | 75.84 | 75.84 | 3,526 |
31 Jan 2024 | 76.74 | 77.53 | 75.99 | 77.40 | 77.40 | 2,533 |
30 Jan 2024 | 78.16 | 78.68 | 76.97 | 77.00 | 77.00 | 2,337 |
29 Jan 2024 | 76.69 | 78.83 | 76.61 | 78.83 | 78.83 | 4,182 |
26 Jan 2024 | 76.70 | 76.70 | 74.48 | 76.61 | 76.61 | 1,048 |
25 Jan 2024 | 75.39 | 75.71 | 74.08 | 75.71 | 75.71 | 1,971 |
24 Jan 2024 | 75.93 | 75.99 | 74.70 | 75.19 | 75.19 | 2,498 |
23 Jan 2024 | 74.75 | 74.75 | 73.49 | 74.26 | 74.26 | 3,364 |
22 Jan 2024 | 74.73 | 75.70 | 73.66 | 74.75 | 74.75 | 2,041 |
19 Jan 2024 | 74.03 | 74.72 | 72.82 | 72.82 | 72.82 | 3,171 |
18 Jan 2024 | 75.65 | 75.65 | 74.51 | 74.84 | 74.84 | 3,876 |
17 Jan 2024 | 74.91 | 74.91 | 73.76 | 73.77 | 73.77 | 2,881 |
16 Jan 2024 | 75.76 | 76.67 | 74.69 | 76.08 | 76.08 | 28,926 |
15 Jan 2024 | 76.13 | 77.30 | 75.84 | 76.67 | 76.67 | 1,245 |
12 Jan 2024 | 79.36 | 79.37 | 77.18 | 77.57 | 77.57 | 2,511 |
11 Jan 2024 | 84.57 | 85.61 | 79.52 | 80.31 | 80.31 | 5,508 |
10 Jan 2024 | 82.66 | 82.66 | 81.01 | 82.55 | 82.55 | 28,946 |
09 Jan 2024 | 83.48 | 83.81 | 82.71 | 82.93 | 82.93 | 2,173 |
08 Jan 2024 | 81.65 | 82.55 | 80.05 | 81.37 | 81.37 | 3,570 |
05 Jan 2024 | 83.19 | 83.19 | 81.54 | 81.59 | 81.59 | 2,846 |
04 Jan 2024 | 82.00 | 84.03 | 81.61 | 83.66 | 83.66 | 3,355 |
03 Jan 2024 | 84.38 | 84.52 | 79.91 | 82.60 | 82.60 | 19,054 |
02 Jan 2024 | 88.41 | 90.00 | 84.89 | 86.35 | 86.35 | 17,748 |
29 Dec 2023 | 90.20 | 91.01 | 89.71 | 90.28 | 90.28 | 1,176 |
28 Dec 2023 | 91.40 | 92.73 | 87.88 | 88.75 | 88.75 | 6,090 |
27 Dec 2023 | 86.29 | 90.00 | 86.29 | 90.00 | 90.00 | 4,577 |
22 Dec 2023 | 84.22 | 84.77 | 83.43 | 84.16 | 84.16 | 1,656 |
21 Dec 2023 | 83.00 | 83.36 | 81.81 | 82.75 | 82.75 | 8,395 |
20 Dec 2023 | 82.02 | 84.18 | 81.50 | 83.38 | 83.38 | 8,880 |
19 Dec 2023 | 83.32 | 83.32 | 81.61 | 82.30 | 82.30 | 3,468 |
18 Dec 2023 | 80.88 | 81.61 | 78.96 | 79.79 | 79.79 | 1,264 |
15 Dec 2023 | 81.47 | 82.14 | 79.89 | 82.09 | 82.09 | 1,539 |
14 Dec 2023 | 80.41 | 81.52 | 80.41 | 81.17 | 81.17 | 2,060 |
13 Dec 2023 | 75.99 | 77.17 | 75.54 | 77.17 | 77.17 | 372 |
12 Dec 2023 | 76.55 | 77.17 | 75.82 | 76.27 | 76.27 | 2,198 |
11 Dec 2023 | 78.31 | 78.60 | 75.89 | 76.05 | 76.05 | 2,341 |
08 Dec 2023 | 77.20 | 79.40 | 76.77 | 79.08 | 79.08 | 538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |