Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | 1,602,663,200 |
25 Apr 2024 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | 2,087,078,700 |
24 Apr 2024 | 103.00 | 111.00 | 99.00 | 106.00 | 106.00 | 3,616,366,200 |
23 Apr 2024 | 87.00 | 108.00 | 87.00 | 103.00 | 103.00 | 4,027,145,200 |
22 Apr 2024 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 201,186,600 |
19 Apr 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
18 Apr 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
17 Apr 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
16 Apr 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
05 Apr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
04 Apr 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
03 Apr 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
02 Apr 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
01 Apr 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
28 Mar 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
27 Mar 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
26 Mar 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
25 Mar 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
22 Mar 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
21 Mar 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
20 Mar 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
19 Mar 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
18 Mar 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
15 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
14 Mar 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
13 Mar 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
08 Mar 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
07 Mar 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
06 Mar 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
05 Mar 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
04 Mar 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
01 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
29 Feb 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
28 Feb 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
27 Feb 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
26 Feb 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
23 Feb 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
22 Feb 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
21 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
20 Feb 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
19 Feb 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
16 Feb 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
15 Feb 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 474,827,300 |
13 Feb 2024 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 712,826,000 |
12 Feb 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 192,373,500 |
07 Feb 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 149,593,400 |
06 Feb 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 178,661,900 |
05 Feb 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 210,073,000 |
02 Feb 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 265,990,900 |
01 Feb 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 167,821,900 |
31 Jan 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 272,704,200 |
30 Jan 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 250,848,600 |
29 Jan 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 450,182,100 |
26 Jan 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 214,025,300 |
25 Jan 2024 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 245,966,700 |
24 Jan 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,682,300 |
23 Jan 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 315,910,400 |
22 Jan 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 180,263,100 |
19 Jan 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 306,836,000 |
18 Jan 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 309,898,100 |
17 Jan 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 150,474,800 |
16 Jan 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 212,046,800 |
15 Jan 2024 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 322,480,800 |
12 Jan 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 236,972,000 |
11 Jan 2024 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 607,661,400 |
10 Jan 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 756,886,300 |
09 Jan 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 487,131,500 |
08 Jan 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 383,167,000 |
05 Jan 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 486,296,200 |
04 Jan 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 777,595,600 |
03 Jan 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 2,186,067,200 |
02 Jan 2024 | 85.00 | 97.00 | 85.00 | 95.00 | 95.00 | 998,119,800 |
29 Dec 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 372,853,500 |
28 Dec 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 177,108,400 |
27 Dec 2023 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 341,741,400 |
22 Dec 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 212,442,400 |
21 Dec 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 223,625,000 |
20 Dec 2023 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 438,402,900 |
19 Dec 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 517,217,900 |
18 Dec 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 321,396,500 |
15 Dec 2023 | 87.00 | 93.00 | 86.00 | 91.00 | 91.00 | 1,968,493,600 |
14 Dec 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 357,055,600 |
13 Dec 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 538,422,300 |
12 Dec 2023 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 497,082,700 |
11 Dec 2023 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | 817,641,600 |
08 Dec 2023 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 449,572,800 |
07 Dec 2023 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 498,520,600 |
06 Dec 2023 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 665,087,000 |
05 Dec 2023 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 417,287,400 |
04 Dec 2023 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 723,589,100 |
01 Dec 2023 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 1,164,694,000 |
30 Nov 2023 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
29 Nov 2023 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 417,145,200 |
28 Nov 2023 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 461,446,400 |
27 Nov 2023 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 269,055,400 |
24 Nov 2023 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 366,739,600 |
23 Nov 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 194,360,400 |
22 Nov 2023 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 304,005,300 |
21 Nov 2023 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,433,300 |
20 Nov 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 150,031,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |