Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 93.65 | 94.39 | 93.46 | 93.46 | 93.46 | 2,074 |
01 May 2024 | 92.78 | 92.78 | 91.57 | 91.57 | 91.57 | 2,200 |
30 Apr 2024 | 91.90 | 92.76 | 91.90 | 92.76 | 92.76 | 8,200 |
29 Apr 2024 | 87.54 | 89.68 | 87.54 | 89.68 | 89.68 | 1,500 |
26 Apr 2024 | 87.74 | 89.51 | 87.74 | 88.08 | 88.08 | 1,300 |
25 Apr 2024 | 86.30 | 86.30 | 81.80 | 85.61 | 85.61 | 1,400 |
24 Apr 2024 | 88.04 | 88.28 | 87.25 | 87.81 | 87.81 | 1,200 |
23 Apr 2024 | 84.53 | 86.23 | 83.92 | 84.69 | 84.69 | 2,200 |
22 Apr 2024 | 85.53 | 86.80 | 85.53 | 86.80 | 86.80 | 900 |
19 Apr 2024 | 87.18 | 87.18 | 85.71 | 85.75 | 85.75 | 2,100 |
18 Apr 2024 | 88.81 | 90.02 | 88.81 | 90.02 | 90.02 | 10,500 |
17 Apr 2024 | 92.74 | 92.74 | 87.77 | 90.60 | 90.60 | 1,000 |
16 Apr 2024 | 92.95 | 92.95 | 89.65 | 91.26 | 91.26 | 2,000 |
15 Apr 2024 | 97.82 | 97.82 | 93.85 | 93.85 | 93.85 | 800 |
12 Apr 2024 | 96.74 | 96.74 | 93.92 | 93.92 | 93.92 | 2,700 |
11 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 4,600 |
10 Apr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 500 |
09 Apr 2024 | 93.09 | 93.09 | 93.00 | 93.00 | 93.00 | 1,100 |
08 Apr 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 500 |
05 Apr 2024 | 91.98 | 91.98 | 91.45 | 91.45 | 91.45 | 1,000 |
04 Apr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 400 |
03 Apr 2024 | 90.60 | 90.60 | 88.23 | 89.43 | 89.43 | 1,500 |
02 Apr 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 800 |
01 Apr 2024 | 88.00 | 89.60 | 87.99 | 89.51 | 89.51 | 2,100 |
28 Mar 2024 | 89.15 | 92.60 | 89.15 | 92.60 | 92.60 | 1,400 |
27 Mar 2024 | 93.62 | 93.80 | 93.62 | 93.80 | 93.80 | 44,900 |
26 Mar 2024 | 92.16 | 92.16 | 89.97 | 91.11 | 91.11 | 45,700 |
25 Mar 2024 | 91.70 | 91.80 | 91.05 | 91.80 | 91.80 | 115,800 |
22 Mar 2024 | 90.30 | 92.00 | 90.30 | 91.93 | 91.93 | 1,300 |
21 Mar 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 400 |
20 Mar 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 88.10 | 500 |
19 Mar 2024 | 86.20 | 87.25 | 86.20 | 87.25 | 87.25 | 800 |
18 Mar 2024 | 84.94 | 86.35 | 84.27 | 84.27 | 84.27 | 800 |
15 Mar 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 700 |
14 Mar 2024 | 82.56 | 85.44 | 82.56 | 85.44 | 85.44 | 600 |
13 Mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1,400 |
12 Mar 2024 | 84.20 | 85.00 | 83.17 | 83.17 | 83.17 | 1,100 |
11 Mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 600 |
08 Mar 2024 | 89.15 | 89.15 | 88.83 | 88.83 | 88.83 | 900 |
07 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
06 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 500 |
05 Mar 2024 | 90.00 | 90.00 | 86.80 | 86.80 | 86.80 | 2,400 |
04 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
01 Mar 2024 | 87.03 | 88.00 | 87.03 | 88.00 | 88.00 | 3,000 |
29 Feb 2024 | 83.60 | 83.60 | 83.59 | 83.59 | 83.59 | 600 |
28 Feb 2024 | 85.12 | 85.12 | 84.14 | 84.14 | 84.14 | 1,000 |
27 Feb 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 400 |
26 Feb 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 500 |
23 Feb 2024 | 86.80 | 86.80 | 86.14 | 86.14 | 86.14 | 900 |
22 Feb 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 13,200 |
21 Feb 2024 | 84.22 | 84.22 | 83.44 | 83.44 | 83.44 | 600 |
20 Feb 2024 | 81.01 | 82.85 | 81.01 | 81.01 | 81.01 | 900 |
16 Feb 2024 | 81.95 | 81.95 | 81.22 | 81.22 | 81.22 | 1,300 |
15 Feb 2024 | 81.80 | 82.70 | 80.14 | 81.86 | 81.86 | 13,800 |
14 Feb 2024 | 81.03 | 81.03 | 79.47 | 81.03 | 81.03 | 10,300 |
13 Feb 2024 | 80.52 | 81.58 | 80.52 | 80.94 | 80.94 | 2,000 |
12 Feb 2024 | 82.00 | 82.00 | 81.53 | 81.53 | 81.53 | 800 |
09 Feb 2024 | 82.45 | 83.45 | 81.17 | 81.17 | 81.17 | 8,700 |
08 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 400 |
07 Feb 2024 | 79.20 | 80.35 | 79.20 | 80.35 | 80.35 | 4,700 |
06 Feb 2024 | 80.98 | 80.98 | 80.65 | 80.65 | 80.65 | 900 |
05 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 500 |
02 Feb 2024 | 81.10 | 81.62 | 80.77 | 80.77 | 80.77 | 2,800 |
01 Feb 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1,100 |
31 Jan 2024 | 77.90 | 79.58 | 77.90 | 79.55 | 79.55 | 1,600 |
30 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 300 |
29 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 400 |
26 Jan 2024 | 77.05 | 77.05 | 75.50 | 75.50 | 75.50 | 1,800 |
25 Jan 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 500 |
24 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 500 |
23 Jan 2024 | 76.11 | 77.90 | 76.11 | 77.22 | 77.22 | 1,000 |
22 Jan 2024 | 78.18 | 78.18 | 76.40 | 77.91 | 77.91 | 6,400 |
19 Jan 2024 | 75.43 | 75.43 | 75.26 | 75.26 | 75.26 | 500 |
18 Jan 2024 | 74.39 | 75.90 | 74.39 | 75.90 | 75.90 | 1,500 |
17 Jan 2024 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | 3,100 |
16 Jan 2024 | 74.08 | 76.46 | 74.08 | 74.87 | 74.87 | 1,700 |
12 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 600 |
11 Jan 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 300 |
10 Jan 2024 | 73.41 | 74.10 | 73.41 | 73.43 | 73.43 | 800 |
09 Jan 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 500 |
08 Jan 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1,200 |
05 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
04 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 300 |
03 Jan 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 29,800 |
02 Jan 2024 | 70.38 | 72.32 | 70.38 | 72.32 | 72.32 | 600 |
29 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
28 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 400 |
27 Dec 2023 | 72.07 | 72.07 | 71.35 | 71.35 | 71.35 | 15,800 |
26 Dec 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 600 |
22 Dec 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 1,200 |
21 Dec 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 400 |
20 Dec 2023 | 68.07 | 69.17 | 68.07 | 69.17 | 69.17 | 900 |
19 Dec 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 500 |
18 Dec 2023 | 67.98 | 68.00 | 67.98 | 68.00 | 68.00 | 700 |
15 Dec 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 400 |
14 Dec 2023 | 70.33 | 70.33 | 69.32 | 69.32 | 69.32 | 1,100 |
13 Dec 2023 | 71.58 | 71.58 | 68.37 | 69.57 | 69.57 | 1,900 |
12 Dec 2023 | 71.12 | 71.12 | 67.87 | 67.87 | 67.87 | 1,100 |
11 Dec 2023 | 69.08 | 69.08 | 67.02 | 67.02 | 67.02 | 1,800 |
08 Dec 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |