Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 94.90 | 95.06 | 94.46 | 94.70 | 94.70 | 668 |
30 Apr 2024 | 96.24 | 96.50 | 94.40 | 94.40 | 94.40 | 1,813 |
29 Apr 2024 | 95.06 | 96.46 | 94.90 | 96.30 | 96.30 | 2,711 |
26 Apr 2024 | 93.42 | 95.38 | 93.42 | 94.92 | 94.92 | 5,000 |
25 Apr 2024 | 93.64 | 94.42 | 92.06 | 93.06 | 93.06 | 11,960 |
24 Apr 2024 | 93.90 | 94.14 | 92.86 | 93.32 | 93.32 | 498 |
23 Apr 2024 | 93.00 | 93.78 | 92.56 | 93.70 | 93.70 | 1,348 |
22 Apr 2024 | 92.98 | 93.46 | 90.94 | 92.70 | 92.70 | 2,676 |
19 Apr 2024 | 93.16 | 94.14 | 92.64 | 92.78 | 92.78 | 3,161 |
18 Apr 2024 | 96.08 | 96.08 | 93.08 | 93.82 | 93.82 | 1,292 |
17 Apr 2024 | 95.64 | 97.28 | 95.42 | 95.72 | 95.72 | 4,486 |
16 Apr 2024 | 97.20 | 97.66 | 95.14 | 95.64 | 95.64 | 835 |
15 Apr 2024 | 96.20 | 99.16 | 96.20 | 97.38 | 97.38 | 3,893 |
12 Apr 2024 | 96.50 | 97.52 | 95.86 | 96.28 | 96.28 | 1,635 |
11 Apr 2024 | 96.28 | 96.52 | 95.10 | 96.34 | 96.34 | 1,024 |
10 Apr 2024 | 96.08 | 97.40 | 93.72 | 96.14 | 96.14 | 6,027 |
09 Apr 2024 | 99.10 | 99.22 | 96.02 | 96.32 | 96.32 | 4,147 |
08 Apr 2024 | 97.94 | 99.22 | 97.92 | 99.18 | 99.18 | 2,744 |
05 Apr 2024 | 97.40 | 98.66 | 96.48 | 98.00 | 98.00 | 8,793 |
04 Apr 2024 | 99.54 | 100.05 | 97.38 | 97.62 | 97.62 | 3,467 |
03 Apr 2024 | 99.18 | 99.74 | 98.30 | 99.28 | 99.28 | 3,881 |
02 Apr 2024 | 101.40 | 102.20 | 99.04 | 99.44 | 99.44 | 2,755 |
28 Mar 2024 | 101.35 | 102.40 | 101.00 | 101.90 | 101.90 | 6,281 |
27 Mar 2024 | 101.30 | 102.05 | 100.65 | 101.20 | 101.20 | 1,369 |
26 Mar 2024 | 99.98 | 101.85 | 99.84 | 101.10 | 101.10 | 3,327 |
25 Mar 2024 | 100.25 | 101.50 | 99.80 | 100.00 | 100.00 | 5,237 |
22 Mar 2024 | 97.90 | 99.32 | 97.68 | 98.96 | 98.96 | 1,689 |
21 Mar 2024 | 94.74 | 98.18 | 94.74 | 97.84 | 97.84 | 8,176 |
20 Mar 2024 | 93.52 | 94.40 | 92.86 | 94.40 | 94.40 | 417 |
19 Mar 2024 | 92.04 | 93.74 | 92.02 | 93.56 | 93.56 | 1,041 |
18 Mar 2024 | 92.94 | 92.94 | 92.02 | 92.08 | 92.08 | 1,500 |
15 Mar 2024 | 92.08 | 93.40 | 92.08 | 92.90 | 92.90 | 9,859 |
14 Mar 2024 | 92.58 | 92.66 | 91.88 | 92.14 | 92.14 | 1,131 |
13 Mar 2024 | 91.72 | 92.82 | 91.26 | 92.54 | 92.54 | 2,353 |
12 Mar 2024 | 89.34 | 91.94 | 89.14 | 91.74 | 91.74 | 2,572 |
11 Mar 2024 | 89.34 | 89.88 | 88.22 | 89.22 | 89.22 | 844 |
08 Mar 2024 | 89.50 | 90.32 | 89.42 | 89.44 | 89.44 | 1,424 |
07 Mar 2024 | 87.40 | 89.74 | 87.16 | 89.68 | 89.68 | 1,268 |
06 Mar 2024 | 87.78 | 88.22 | 86.54 | 87.64 | 87.64 | 2,728 |
05 Mar 2024 | 88.90 | 89.08 | 87.28 | 87.48 | 87.48 | 1,428 |
04 Mar 2024 | 89.88 | 90.16 | 88.58 | 89.20 | 89.20 | 3,279 |
01 Mar 2024 | 89.74 | 90.50 | 89.22 | 89.84 | 89.84 | 3,658 |
29 Feb 2024 | 88.46 | 89.82 | 88.46 | 89.76 | 89.76 | 2,144 |
28 Feb 2024 | 86.42 | 88.60 | 86.42 | 88.44 | 88.44 | 3,784 |
27 Feb 2024 | 86.08 | 87.56 | 85.88 | 86.62 | 86.62 | 3,090 |
26 Feb 2024 | 84.56 | 86.66 | 84.42 | 86.20 | 86.20 | 1,790 |
23 Feb 2024 | 85.90 | 86.74 | 84.00 | 84.78 | 84.78 | 2,934 |
22 Feb 2024 | 88.88 | 90.00 | 85.68 | 85.94 | 85.94 | 3,912 |
21 Feb 2024 | 87.48 | 89.64 | 86.86 | 88.58 | 88.58 | 2,670 |
20 Feb 2024 | 87.30 | 87.88 | 86.74 | 87.40 | 87.40 | 3,703 |
19 Feb 2024 | 85.36 | 86.50 | 84.56 | 86.28 | 86.28 | 5,376 |
16 Feb 2024 | 82.96 | 85.56 | 82.62 | 84.98 | 84.98 | 1,661 |
15 Feb 2024 | 82.32 | 82.96 | 82.30 | 82.82 | 82.82 | 4,201 |
14 Feb 2024 | 82.70 | 83.52 | 82.04 | 82.44 | 82.44 | 985 |
13 Feb 2024 | 83.42 | 83.84 | 82.28 | 82.72 | 82.72 | 276 |
12 Feb 2024 | 83.66 | 84.16 | 83.24 | 83.62 | 83.62 | 1,826 |
09 Feb 2024 | 84.96 | 85.14 | 83.18 | 83.54 | 83.54 | 3,230 |
08 Feb 2024 | 86.88 | 87.72 | 84.16 | 85.12 | 85.12 | 1,961 |
07 Feb 2024 | 86.10 | 87.48 | 85.80 | 86.74 | 86.74 | 2,070 |
06 Feb 2024 | 85.62 | 86.80 | 85.62 | 86.38 | 86.38 | 458 |
05 Feb 2024 | 85.50 | 85.82 | 85.00 | 85.64 | 85.64 | 520 |
02 Feb 2024 | 85.54 | 86.20 | 85.14 | 85.66 | 85.66 | 3,134 |
01 Feb 2024 | 85.38 | 86.26 | 84.66 | 85.42 | 85.42 | 622 |
31 Jan 2024 | 87.06 | 87.66 | 85.28 | 85.32 | 85.32 | 2,719 |
30 Jan 2024 | 85.34 | 87.66 | 85.14 | 87.32 | 87.32 | 4,333 |
29 Jan 2024 | 82.88 | 86.04 | 82.88 | 85.48 | 85.48 | 4,200 |
26 Jan 2024 | 83.44 | 83.68 | 82.94 | 83.06 | 83.06 | 675 |
25 Jan 2024 | 82.80 | 83.74 | 82.58 | 83.56 | 83.56 | 383 |
24 Jan 2024 | 82.26 | 83.58 | 81.64 | 82.72 | 82.72 | 463 |
23 Jan 2024 | 84.44 | 85.04 | 81.62 | 81.76 | 81.76 | 5,132 |
22 Jan 2024 | 83.14 | 84.70 | 83.14 | 84.26 | 84.26 | 2,170 |
19 Jan 2024 | 83.72 | 84.56 | 82.78 | 83.24 | 83.24 | 2,570 |
18 Jan 2024 | 83.86 | 84.48 | 83.46 | 83.84 | 83.84 | 2,940 |
17 Jan 2024 | 83.04 | 83.80 | 82.10 | 83.62 | 83.62 | 2,462 |
16 Jan 2024 | 83.88 | 84.46 | 83.32 | 83.64 | 83.64 | 2,901 |
15 Jan 2024 | 85.36 | 85.58 | 84.26 | 84.46 | 84.46 | 1,325 |
12 Jan 2024 | 84.82 | 85.72 | 84.68 | 84.90 | 84.90 | 3,578 |
11 Jan 2024 | 85.76 | 86.10 | 84.30 | 84.88 | 84.88 | 1,246 |
10 Jan 2024 | 83.74 | 85.48 | 83.52 | 85.14 | 85.14 | 7,556 |
09 Jan 2024 | 82.40 | 83.42 | 81.86 | 83.12 | 83.12 | 3,036 |
08 Jan 2024 | 80.54 | 82.50 | 80.54 | 82.50 | 82.50 | 2,750 |
05 Jan 2024 | 79.68 | 81.38 | 79.64 | 80.76 | 80.76 | 1,022 |
04 Jan 2024 | 79.22 | 80.32 | 79.04 | 79.92 | 79.92 | 1,264 |
03 Jan 2024 | 80.14 | 80.60 | 78.60 | 78.90 | 78.90 | 3,275 |
02 Jan 2024 | 81.02 | 81.74 | 80.14 | 80.24 | 80.24 | 1,865 |
29 Dec 2023 | 80.70 | 81.36 | 80.70 | 80.90 | 80.90 | 736 |
28 Dec 2023 | 81.48 | 81.48 | 80.58 | 80.58 | 80.58 | 2,684 |
27 Dec 2023 | 81.34 | 81.74 | 80.70 | 81.32 | 81.32 | 4,860 |
22 Dec 2023 | 80.94 | 81.56 | 80.80 | 81.28 | 81.28 | 728 |
21 Dec 2023 | 80.74 | 81.20 | 80.50 | 81.20 | 81.20 | 1,237 |
20 Dec 2023 | 81.34 | 81.80 | 80.50 | 80.50 | 80.50 | 1,349 |
19 Dec 2023 | 80.14 | 81.70 | 80.10 | 81.16 | 81.16 | 2,487 |
18 Dec 2023 | 81.56 | 81.58 | 80.12 | 80.18 | 80.18 | 3,853 |
15 Dec 2023 | 81.42 | 82.70 | 81.42 | 81.68 | 81.68 | 3,715 |
14 Dec 2023 | 80.44 | 82.50 | 80.44 | 81.28 | 81.28 | 8,523 |
13 Dec 2023 | 79.70 | 81.02 | 79.32 | 80.42 | 80.42 | 3,412 |
12 Dec 2023 | 78.54 | 80.00 | 78.54 | 79.72 | 79.72 | 3,847 |
11 Dec 2023 | 77.94 | 78.72 | 77.80 | 78.32 | 78.32 | 3,613 |
08 Dec 2023 | 77.20 | 78.28 | 77.16 | 77.92 | 77.92 | 4,442 |
07 Dec 2023 | 76.02 | 77.32 | 75.58 | 77.28 | 77.28 | 5,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |