Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 104.80 | 104.80 | 102.10 | 102.10 | 102.10 | - |
29 Apr 2024 | 103.60 | 105.10 | 103.60 | 105.10 | 105.10 | - |
26 Apr 2024 | 100.60 | 101.40 | 100.60 | 101.40 | 101.40 | - |
25 Apr 2024 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | - |
24 Apr 2024 | 102.60 | 102.60 | 101.20 | 101.20 | 101.20 | - |
23 Apr 2024 | 101.60 | 102.00 | 101.60 | 102.00 | 102.00 | - |
22 Apr 2024 | 101.70 | 101.70 | 100.80 | 100.80 | 100.80 | - |
19 Apr 2024 | 100.70 | 101.00 | 100.70 | 101.00 | 101.00 | - |
18 Apr 2024 | 102.30 | 102.30 | 101.60 | 101.60 | 101.60 | - |
17 Apr 2024 | 101.50 | 101.50 | 101.10 | 101.10 | 101.10 | - |
16 Apr 2024 | 98.90 | 100.70 | 98.90 | 100.70 | 100.70 | - |
15 Apr 2024 | 100.60 | 100.90 | 100.60 | 100.90 | 100.90 | - |
12 Apr 2024 | 100.90 | 100.90 | 100.40 | 100.40 | 100.40 | - |
11 Apr 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
10 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
09 Apr 2024 | 99.50 | 99.50 | 98.75 | 98.75 | 98.75 | - |
08 Apr 2024 | 100.30 | 100.50 | 100.30 | 100.50 | 100.50 | - |
05 Apr 2024 | 99.25 | 100.80 | 99.25 | 100.80 | 100.80 | - |
04 Apr 2024 | 100.50 | 101.10 | 100.50 | 101.10 | 101.10 | - |
03 Apr 2024 | 101.20 | 101.20 | 100.40 | 100.40 | 100.40 | - |
02 Apr 2024 | 103.30 | 103.30 | 101.60 | 101.60 | 101.60 | - |
28 Mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
27 Mar 2024 | 103.10 | 103.15 | 103.10 | 103.15 | 103.15 | - |
26 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
25 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
22 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
21 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
20 Mar 2024 | 102.85 | 103.40 | 102.85 | 103.40 | 103.40 | - |
19 Mar 2024 | 101.95 | 103.10 | 101.95 | 103.10 | 103.10 | - |
18 Mar 2024 | 101.90 | 102.10 | 101.90 | 102.10 | 102.10 | - |
15 Mar 2024 | 102.05 | 102.05 | 101.65 | 101.65 | 101.65 | - |
14 Mar 2024 | 102.60 | 102.60 | 101.50 | 101.50 | 101.50 | - |
13 Mar 2024 | 102.55 | 102.55 | 102.20 | 102.20 | 102.20 | - |
12 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
11 Mar 2024 | 100.95 | 101.15 | 100.95 | 101.15 | 101.15 | - |
08 Mar 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
07 Mar 2024 | 100.05 | 100.45 | 100.05 | 100.45 | 100.45 | - |
06 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
05 Mar 2024 | 99.88 | 100.55 | 99.34 | 100.55 | 100.55 | 111 |
04 Mar 2024 | 100.15 | 100.20 | 100.15 | 100.20 | 100.20 | - |
01 Mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
29 Feb 2024 | 101.05 | 101.05 | 100.35 | 100.35 | 100.35 | - |
28 Feb 2024 | 101.00 | 101.05 | 101.00 | 101.05 | 101.05 | - |
27 Feb 2024 | 100.70 | 100.95 | 100.70 | 100.95 | 100.95 | - |
26 Feb 2024 | 101.50 | 101.50 | 101.05 | 101.05 | 101.05 | - |
23 Feb 2024 | 100.65 | 100.95 | 100.65 | 100.95 | 100.95 | - |
22 Feb 2024 | 99.14 | 100.20 | 99.14 | 100.20 | 100.20 | - |
21 Feb 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
20 Feb 2024 | 98.54 | 98.54 | 97.52 | 97.52 | 97.52 | - |
19 Feb 2024 | 98.16 | 98.60 | 98.16 | 98.60 | 98.60 | - |
16 Feb 2024 | 98.30 | 98.40 | 98.30 | 98.40 | 98.40 | - |
15 Feb 2024 | 96.60 | 97.86 | 96.60 | 97.86 | 97.86 | - |
14 Feb 2024 | 95.86 | 96.10 | 95.86 | 96.10 | 96.10 | - |
13 Feb 2024 | 96.82 | 96.82 | 95.50 | 95.50 | 95.50 | - |
12 Feb 2024 | 95.44 | 95.94 | 95.44 | 95.94 | 95.94 | - |
09 Feb 2024 | 94.30 | 95.16 | 94.30 | 95.16 | 95.16 | - |
08 Feb 2024 | 93.96 | 94.28 | 93.96 | 94.28 | 94.28 | - |
07 Feb 2024 | 93.30 | 94.34 | 93.30 | 94.34 | 94.34 | - |
06 Feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
05 Feb 2024 | 93.26 | 93.26 | 92.70 | 92.70 | 92.70 | - |
02 Feb 2024 | 92.74 | 92.78 | 92.74 | 92.78 | 92.78 | - |
01 Feb 2024 | 89.70 | 91.94 | 89.70 | 91.94 | 91.94 | - |
31 Jan 2024 | 88.58 | 90.08 | 88.58 | 90.08 | 90.08 | - |
30 Jan 2024 | 86.68 | 87.94 | 86.68 | 87.94 | 87.94 | - |
29 Jan 2024 | 86.98 | 86.98 | 86.42 | 86.42 | 86.42 | - |
26 Jan 2024 | 87.00 | 87.00 | 86.66 | 86.66 | 86.66 | - |
25 Jan 2024 | 87.00 | 87.00 | 86.26 | 86.26 | 86.26 | - |
24 Jan 2024 | 87.06 | 87.24 | 87.06 | 87.24 | 87.24 | - |
23 Jan 2024 | 89.08 | 89.08 | 87.14 | 87.14 | 87.14 | - |
22 Jan 2024 | 90.14 | 90.14 | 89.26 | 89.26 | 89.26 | - |
19 Jan 2024 | 89.46 | 89.46 | 89.00 | 89.00 | 89.00 | - |
18 Jan 2024 | 88.96 | 89.00 | 88.96 | 89.00 | 89.00 | - |
17 Jan 2024 | 87.56 | 88.12 | 87.56 | 88.12 | 88.12 | - |
16 Jan 2024 | 88.36 | 88.46 | 88.36 | 88.46 | 88.46 | - |
15 Jan 2024 | 90.30 | 90.30 | 89.84 | 89.84 | 89.84 | - |
12 Jan 2024 | 89.96 | 90.16 | 89.96 | 90.16 | 90.16 | - |
11 Jan 2024 | 90.10 | 90.10 | 89.48 | 89.48 | 89.48 | - |
10 Jan 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
09 Jan 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
08 Jan 2024 | 88.96 | 90.26 | 88.96 | 90.26 | 90.26 | - |
05 Jan 2024 | 89.02 | 89.42 | 89.02 | 89.42 | 89.42 | - |
04 Jan 2024 | 89.50 | 89.76 | 89.50 | 89.76 | 89.76 | - |
03 Jan 2024 | 90.50 | 90.50 | 89.02 | 89.02 | 89.02 | - |
02 Jan 2024 | 90.88 | 90.88 | 90.38 | 90.38 | 90.38 | - |
29 Dec 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
28 Dec 2023 | 91.04 | 91.04 | 90.32 | 90.32 | 90.32 | - |
27 Dec 2023 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
22 Dec 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
21 Dec 2023 | 91.82 | 91.82 | 91.64 | 91.64 | 91.64 | - |
20 Dec 2023 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
19 Dec 2023 | 92.86 | 92.86 | 92.38 | 92.38 | 92.38 | - |
18 Dec 2023 | 92.98 | 92.98 | 92.60 | 92.60 | 92.60 | - |
15 Dec 2023 | 94.42 | 94.42 | 93.42 | 93.42 | 93.42 | - |
14 Dec 2023 | 94.88 | 94.88 | 94.14 | 94.14 | 94.14 | - |
13 Dec 2023 | 93.62 | 93.62 | 93.52 | 93.52 | 93.52 | - |
12 Dec 2023 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
11 Dec 2023 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
08 Dec 2023 | 91.92 | 92.62 | 91.92 | 92.62 | 92.62 | - |
07 Dec 2023 | 90.94 | 91.86 | 90.94 | 91.86 | 91.86 | - |
06 Dec 2023 | 91.30 | 91.78 | 91.30 | 91.78 | 91.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |