Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 94.80 | 95.20 | 93.38 | 94.52 | 94.52 | 505,638 |
22 Apr 2024 | 92.04 | 93.80 | 91.80 | 93.40 | 93.40 | 1,333,313 |
19 Apr 2024 | 88.60 | 91.44 | 87.96 | 91.08 | 91.08 | 2,512,635 |
18 Apr 2024 | 89.62 | 90.36 | 88.24 | 90.20 | 90.20 | 2,551,905 |
17 Apr 2024 | 90.06 | 90.60 | 88.54 | 89.50 | 89.50 | 1,798,719 |
16 Apr 2024 | 89.42 | 90.58 | 88.34 | 90.32 | 90.32 | 2,426,979 |
15 Apr 2024 | 90.00 | 93.60 | 90.00 | 90.26 | 90.26 | 1,888,995 |
12 Apr 2024 | 95.60 | 97.64 | 89.42 | 90.10 | 90.10 | 3,144,171 |
11 Apr 2024 | 93.72 | 95.20 | 92.70 | 94.38 | 94.38 | 1,614,087 |
10 Apr 2024 | 96.38 | 98.86 | 93.68 | 94.00 | 94.00 | 2,012,326 |
09 Apr 2024 | 93.24 | 96.60 | 92.24 | 95.16 | 95.16 | 1,318,660 |
08 Apr 2024 | 93.00 | 94.54 | 92.02 | 94.04 | 94.04 | 1,330,220 |
05 Apr 2024 | 96.48 | 96.48 | 92.44 | 92.98 | 92.98 | 1,826,306 |
04 Apr 2024 | 95.00 | 97.90 | 93.12 | 97.66 | 97.66 | 2,497,446 |
03 Apr 2024 | 92.68 | 96.70 | 92.18 | 95.00 | 95.00 | 2,174,582 |
02 Apr 2024 | 95.26 | 96.06 | 92.68 | 92.68 | 92.68 | 1,727,990 |
28 Mar 2024 | 97.68 | 98.00 | 95.56 | 95.62 | 95.62 | 619,473 |
27 Mar 2024 | 94.66 | 97.60 | 94.56 | 97.12 | 97.12 | 1,114,394 |
26 Mar 2024 | 92.02 | 95.00 | 91.98 | 94.80 | 94.80 | 1,026,590 |
25 Mar 2024 | 91.54 | 92.88 | 91.50 | 92.34 | 92.34 | 964,045 |
22 Mar 2024 | 91.50 | 93.04 | 91.40 | 92.42 | 92.42 | 936,178 |
21 Mar 2024 | 93.00 | 93.06 | 90.52 | 91.76 | 91.76 | 1,726,571 |
20 Mar 2024 | 90.90 | 92.02 | 89.20 | 91.02 | 91.02 | 1,253,416 |
19 Mar 2024 | 90.02 | 91.18 | 88.58 | 91.18 | 91.18 | 1,681,278 |
18 Mar 2024 | 91.14 | 91.76 | 90.32 | 90.34 | 90.34 | 1,356,938 |
15 Mar 2024 | 93.00 | 93.52 | 91.28 | 91.28 | 91.28 | 5,480,330 |
14 Mar 2024 | 94.08 | 95.68 | 93.00 | 93.00 | 93.00 | 1,342,118 |
13 Mar 2024 | 93.12 | 95.00 | 92.84 | 93.98 | 93.98 | 1,183,353 |
12 Mar 2024 | 91.40 | 94.20 | 91.22 | 93.18 | 93.18 | 2,177,836 |
11 Mar 2024 | 89.64 | 90.00 | 88.42 | 89.96 | 89.96 | 698,061 |
08 Mar 2024 | 90.04 | 91.14 | 89.30 | 90.14 | 90.14 | 1,034,205 |
07 Mar 2024 | 87.20 | 89.98 | 86.54 | 89.74 | 89.74 | 1,345,764 |
06 Mar 2024 | 86.86 | 89.32 | 86.58 | 88.10 | 88.10 | 1,239,932 |
05 Mar 2024 | 87.38 | 87.72 | 86.52 | 86.86 | 86.86 | 994,519 |
04 Mar 2024 | 90.68 | 90.76 | 87.88 | 88.04 | 88.04 | 900,612 |
01 Mar 2024 | 88.28 | 90.68 | 88.28 | 90.68 | 90.68 | 1,060,684 |
29 Feb 2024 | 88.30 | 89.16 | 87.08 | 88.60 | 88.60 | 967,804 |
28 Feb 2024 | 89.02 | 89.44 | 87.28 | 88.30 | 88.30 | 900,836 |
27 Feb 2024 | 86.24 | 89.36 | 86.14 | 89.10 | 89.10 | 2,406,312 |
26 Feb 2024 | 90.30 | 90.60 | 84.40 | 86.24 | 86.24 | 3,135,419 |
23 Feb 2024 | 90.04 | 90.86 | 89.54 | 90.40 | 90.40 | 946,210 |
22 Feb 2024 | 89.36 | 91.88 | 89.08 | 91.12 | 91.12 | 1,114,574 |
21 Feb 2024 | 87.54 | 90.10 | 87.54 | 88.78 | 88.78 | 1,523,996 |
20 Feb 2024 | 86.72 | 87.62 | 86.30 | 87.54 | 87.54 | 2,038,312 |
19 Feb 2024 | 87.52 | 88.34 | 86.10 | 86.98 | 86.98 | 1,556,924 |
16 Feb 2024 | 87.70 | 90.40 | 87.66 | 88.22 | 88.22 | 1,720,698 |
15 Feb 2024 | 87.12 | 88.18 | 86.78 | 87.20 | 87.20 | 2,090,072 |
14 Feb 2024 | 86.36 | 87.76 | 85.68 | 86.24 | 86.24 | 2,097,947 |
13 Feb 2024 | 88.92 | 91.14 | 87.66 | 87.66 | 87.66 | 2,331,252 |
12 Feb 2024 | 88.74 | 89.94 | 87.76 | 89.14 | 89.14 | 2,474,041 |
09 Feb 2024 | 88.24 | 89.38 | 87.80 | 88.74 | 88.74 | 1,381,256 |
08 Feb 2024 | 89.44 | 90.06 | 87.24 | 88.36 | 88.36 | 1,522,591 |
07 Feb 2024 | 89.00 | 90.82 | 87.88 | 89.12 | 89.12 | 2,796,712 |
06 Feb 2024 | 91.50 | 92.28 | 89.40 | 90.36 | 90.36 | 3,852,954 |
05 Feb 2024 | 95.30 | 97.56 | 91.84 | 92.00 | 92.00 | 3,062,797 |
02 Feb 2024 | 100.60 | 103.45 | 90.86 | 98.16 | 98.16 | 6,303,378 |
01 Feb 2024 | 96.98 | 99.46 | 95.82 | 97.46 | 97.46 | 1,341,086 |
31 Jan 2024 | 98.22 | 98.98 | 96.80 | 98.00 | 98.00 | 1,018,044 |
30 Jan 2024 | 99.50 | 100.05 | 97.00 | 97.92 | 97.92 | 1,578,985 |
29 Jan 2024 | 100.00 | 101.35 | 99.14 | 100.95 | 100.95 | 892,706 |
26 Jan 2024 | 99.32 | 101.05 | 98.58 | 100.60 | 100.60 | 1,496,700 |
25 Jan 2024 | 97.60 | 100.20 | 97.60 | 99.18 | 99.18 | 1,149,395 |
24 Jan 2024 | 98.48 | 99.48 | 97.74 | 98.08 | 98.08 | 753,315 |
23 Jan 2024 | 98.62 | 99.20 | 96.86 | 97.72 | 97.72 | 1,120,927 |
22 Jan 2024 | 94.00 | 97.50 | 94.00 | 97.32 | 97.32 | 2,189,658 |
19 Jan 2024 | 94.40 | 95.30 | 93.38 | 93.40 | 93.40 | 952,959 |
18 Jan 2024 | 94.72 | 95.32 | 93.58 | 94.30 | 94.30 | 1,130,127 |
17 Jan 2024 | 97.00 | 97.50 | 94.50 | 94.70 | 94.70 | 1,809,872 |
16 Jan 2024 | 96.00 | 99.72 | 95.80 | 98.26 | 98.26 | 1,703,564 |
15 Jan 2024 | 97.56 | 97.72 | 96.12 | 97.02 | 97.02 | 1,141,457 |
12 Jan 2024 | 102.50 | 103.25 | 94.20 | 97.90 | 97.90 | 7,406,519 |
11 Jan 2024 | 103.30 | 105.15 | 102.40 | 102.85 | 102.85 | 1,025,001 |
10 Jan 2024 | 104.90 | 105.10 | 100.45 | 103.05 | 103.05 | 2,377,489 |
09 Jan 2024 | 106.00 | 106.45 | 104.95 | 104.95 | 104.95 | 949,608 |
08 Jan 2024 | 103.50 | 105.65 | 103.10 | 105.65 | 105.65 | 1,114,207 |
05 Jan 2024 | 104.35 | 104.35 | 101.80 | 103.85 | 103.85 | 637,508 |
04 Jan 2024 | 101.85 | 104.95 | 101.65 | 104.35 | 104.35 | 1,831,357 |
03 Jan 2024 | 109.00 | 110.20 | 104.15 | 104.15 | 104.15 | 1,895,764 |
02 Jan 2024 | 108.85 | 110.00 | 107.90 | 108.55 | 108.55 | 710,842 |
29 Dec 2023 | 107.90 | 109.65 | 107.90 | 108.10 | 108.10 | 860,905 |
28 Dec 2023 | 109.10 | 109.75 | 107.25 | 107.95 | 107.95 | 909,900 |
27 Dec 2023 | 108.55 | 109.30 | 107.70 | 108.75 | 108.75 | 1,002,946 |
22 Dec 2023 | 109.00 | 109.50 | 107.30 | 108.55 | 108.55 | 1,078,307 |
21 Dec 2023 | 109.50 | 109.60 | 108.35 | 109.00 | 109.00 | 824,395 |
20 Dec 2023 | 109.55 | 111.25 | 109.20 | 110.40 | 110.40 | 1,057,843 |
19 Dec 2023 | 107.10 | 110.75 | 107.10 | 109.45 | 109.45 | 1,486,069 |
18 Dec 2023 | 106.10 | 107.35 | 105.30 | 107.05 | 107.05 | 972,926 |
15 Dec 2023 | 108.30 | 109.90 | 106.00 | 106.35 | 106.35 | 2,310,831 |
14 Dec 2023 | 102.65 | 107.50 | 101.35 | 107.25 | 107.25 | 4,420,777 |
13 Dec 2023 | 100.00 | 100.85 | 98.82 | 98.90 | 98.90 | 1,296,822 |
12 Dec 2023 | 103.15 | 103.35 | 100.25 | 100.45 | 100.45 | 1,333,616 |
11 Dec 2023 | 104.05 | 104.30 | 102.95 | 103.15 | 103.15 | 1,247,802 |
08 Dec 2023 | 105.85 | 106.00 | 102.85 | 104.70 | 104.70 | 1,699,345 |
07 Dec 2023 | 104.80 | 107.35 | 103.55 | 105.30 | 105.30 | 1,694,512 |
06 Dec 2023 | 103.40 | 105.55 | 101.80 | 105.20 | 105.20 | 1,820,459 |
05 Dec 2023 | 102.90 | 103.80 | 101.90 | 103.20 | 103.20 | 1,071,620 |
04 Dec 2023 | 104.00 | 107.00 | 103.25 | 103.60 | 103.60 | 766,024 |
01 Dec 2023 | 103.25 | 104.15 | 101.25 | 103.95 | 103.95 | 1,264,234 |
30 Nov 2023 | 104.50 | 104.95 | 103.20 | 103.25 | 103.25 | 1,633,010 |
29 Nov 2023 | 102.20 | 105.10 | 101.80 | 104.50 | 104.50 | 917,636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |