Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 88.66 | 88.98 | 88.49 | 88.97 | 88.97 | 43,472 |
02 May 2024 | 89.42 | 89.70 | 88.44 | 88.44 | 88.44 | 238 |
01 May 2024 | 89.58 | 89.50 | 89.17 | 89.36 | 89.36 | 27 |
30 Apr 2024 | 90.32 | 90.66 | 89.85 | 89.85 | 89.85 | 7,516 |
29 Apr 2024 | 89.47 | 89.86 | 89.09 | 89.26 | 89.26 | 25,763 |
26 Apr 2024 | 88.28 | 88.90 | 88.15 | 88.90 | 88.90 | 11,947 |
25 Apr 2024 | 87.33 | 87.60 | 86.49 | 86.90 | 86.90 | 14,448 |
24 Apr 2024 | 88.52 | 88.92 | 88.04 | 88.11 | 88.11 | 7,303 |
23 Apr 2024 | 87.35 | 87.79 | 87.16 | 87.76 | 87.76 | 5,952 |
22 Apr 2024 | 86.84 | 87.31 | 86.84 | 87.09 | 87.09 | 3,185 |
19 Apr 2024 | 86.25 | 86.97 | 86.05 | 86.94 | 86.94 | 10,492 |
18 Apr 2024 | 87.44 | 87.73 | 87.29 | 87.55 | 87.55 | 428,840 |
17 Apr 2024 | 87.03 | 87.58 | 87.00 | 87.22 | 87.22 | 5,391 |
16 Apr 2024 | 88.14 | 88.83 | 88.00 | 88.31 | 88.31 | 15,971 |
15 Apr 2024 | 90.03 | 90.56 | 88.00 | 90.07 | 90.07 | 28,118 |
12 Apr 2024 | 90.46 | 90.55 | 89.13 | 89.28 | 89.28 | 825 |
11 Apr 2024 | 89.99 | 90.17 | 89.37 | 89.46 | 89.46 | 19,456 |
10 Apr 2024 | 89.47 | 90.38 | 88.95 | 89.21 | 89.21 | 2,631 |
09 Apr 2024 | 90.39 | 90.42 | 89.45 | 89.61 | 89.61 | 6,815 |
08 Apr 2024 | 89.48 | 89.91 | 89.34 | 89.91 | 89.91 | 4,089 |
05 Apr 2024 | 88.65 | 88.97 | 88.17 | 88.97 | 88.97 | 5,785 |
04 Apr 2024 | 89.70 | 90.07 | 89.36 | 89.97 | 89.97 | 5,713 |
03 Apr 2024 | 88.95 | 89.76 | 88.91 | 89.75 | 89.75 | 20,340 |
02 Apr 2024 | 89.55 | 90.25 | 88.16 | 88.84 | 88.84 | 12,803 |
28 Mar 2024 | 90.28 | 90.81 | 88.40 | 90.69 | 90.69 | 24,759 |
27 Mar 2024 | 90.89 | 90.89 | 90.28 | 90.62 | 90.62 | 7,502 |
26 Mar 2024 | 90.51 | 91.08 | 90.50 | 90.98 | 90.98 | 20,514 |
25 Mar 2024 | 90.26 | 90.46 | 89.92 | 90.37 | 90.37 | 7,184 |
22 Mar 2024 | 91.59 | 91.85 | 91.19 | 91.25 | 91.25 | 1,664 |
21 Mar 2024 | 91.27 | 91.54 | 88.40 | 91.24 | 91.24 | 6,781 |
20 Mar 2024 | 90.25 | 90.76 | 90.19 | 90.26 | 90.26 | 17,052 |
19 Mar 2024 | 89.02 | 89.81 | 88.90 | 89.75 | 89.75 | 2,544 |
18 Mar 2024 | 87.89 | 88.57 | 87.89 | 88.33 | 88.33 | 2,221 |
15 Mar 2024 | 86.99 | 87.11 | 86.36 | 86.73 | 86.73 | 3,117 |
14 Mar 2024 | 86.37 | 87.78 | 85.75 | 85.83 | 85.83 | 7,622 |
13 Mar 2024 | 85.86 | 85.99 | 85.74 | 85.83 | 85.83 | 18,199 |
12 Mar 2024 | 85.84 | 86.62 | 85.70 | 86.41 | 86.41 | 3,083 |
11 Mar 2024 | 86.09 | 86.65 | 85.58 | 85.70 | 85.70 | 3,873 |
08 Mar 2024 | 88.70 | 89.00 | 87.92 | 88.10 | 88.10 | 74,474 |
07 Mar 2024 | 87.91 | 88.60 | 87.74 | 88.54 | 88.54 | 19,533 |
06 Mar 2024 | 88.85 | 89.75 | 88.58 | 89.29 | 89.29 | 1,163 |
05 Mar 2024 | 88.83 | 89.02 | 88.54 | 88.57 | 88.57 | 1,344 |
04 Mar 2024 | 88.36 | 88.67 | 87.98 | 88.21 | 88.21 | 16,851 |
01 Mar 2024 | 88.41 | 88.52 | 85.00 | 88.27 | 88.27 | 15,350 |
29 Feb 2024 | 86.90 | 86.96 | 86.51 | 86.57 | 86.57 | 5,082 |
28 Feb 2024 | 86.64 | 86.88 | 86.33 | 86.78 | 86.78 | 8,950 |
27 Feb 2024 | 87.00 | 87.38 | 85.00 | 87.19 | 87.19 | 3,810 |
26 Feb 2024 | 86.95 | 87.70 | 86.64 | 87.25 | 87.25 | 1,358 |
23 Feb 2024 | 86.61 | 87.06 | 86.60 | 86.93 | 86.93 | 2,138 |
22 Feb 2024 | 86.49 | 86.84 | 86.30 | 86.65 | 86.65 | 14,147 |
21 Feb 2024 | 85.26 | 85.43 | 84.97 | 85.35 | 85.35 | 10,326 |
20 Feb 2024 | 85.51 | 85.63 | 84.93 | 85.00 | 85.00 | 6,770 |
19 Feb 2024 | 85.60 | 85.91 | 85.27 | 85.79 | 85.79 | 1,366 |
16 Feb 2024 | 85.26 | 85.51 | 83.00 | 85.18 | 85.18 | 1,717 |
15 Feb 2024 | 84.31 | 84.67 | 84.05 | 84.61 | 84.61 | 3,140 |
14 Feb 2024 | 84.10 | 84.29 | 83.99 | 84.10 | 84.10 | 3,151 |
13 Feb 2024 | 85.21 | 85.36 | 84.38 | 84.56 | 84.56 | 6,811 |
12 Feb 2024 | 83.41 | 83.72 | 83.05 | 83.69 | 83.69 | 1,207 |
09 Feb 2024 | 82.79 | 83.11 | 82.79 | 82.89 | 82.89 | 3,832 |
08 Feb 2024 | 82.94 | 83.21 | 82.10 | 82.49 | 82.49 | 7,181 |
07 Feb 2024 | 82.10 | 82.41 | 82.09 | 82.26 | 82.26 | 3,876 |
06 Feb 2024 | 81.95 | 81.95 | 81.73 | 81.71 | 81.71 | 4,684 |
05 Feb 2024 | 82.40 | 82.46 | 81.98 | 82.07 | 82.07 | 2,315 |
02 Feb 2024 | 81.86 | 82.16 | 78.93 | 82.16 | 82.16 | 11,158 |
01 Feb 2024 | 81.52 | 81.75 | 80.97 | 81.18 | 81.18 | 33,880 |
31 Jan 2024 | 82.22 | 82.24 | 81.52 | 81.52 | 81.52 | 1,839 |
30 Jan 2024 | 81.21 | 81.51 | 80.82 | 81.33 | 81.33 | 2,894 |
29 Jan 2024 | 81.25 | 81.60 | 81.18 | 81.28 | 81.28 | 5,061 |
26 Jan 2024 | 80.45 | 81.08 | 80.14 | 81.05 | 81.05 | 3,448 |
25 Jan 2024 | 81.42 | 81.49 | 81.01 | 81.16 | 81.16 | 3,234 |
24 Jan 2024 | 81.81 | 82.03 | 81.24 | 81.62 | 81.62 | 1,706 |
23 Jan 2024 | 81.42 | 81.87 | 81.17 | 81.58 | 81.58 | 3,442 |
22 Jan 2024 | 81.95 | 82.45 | 81.90 | 82.41 | 82.41 | 6,340 |
19 Jan 2024 | 80.79 | 81.22 | 80.79 | 80.99 | 80.99 | 8,082 |
18 Jan 2024 | 80.65 | 81.00 | 79.24 | 80.99 | 80.99 | 1,017 |
17 Jan 2024 | 80.12 | 80.62 | 80.12 | 80.36 | 80.36 | 1,010 |
16 Jan 2024 | 80.83 | 81.45 | 80.67 | 81.34 | 81.34 | 7,368 |
15 Jan 2024 | 81.42 | 81.85 | 81.29 | 81.84 | 81.84 | 18,809 |
12 Jan 2024 | 80.16 | 80.55 | 79.94 | 80.39 | 80.39 | 1,949 |
11 Jan 2024 | 80.10 | 80.23 | 79.46 | 79.64 | 79.64 | 1,259 |
10 Jan 2024 | 78.52 | 79.39 | 78.49 | 79.27 | 79.27 | 11,376 |
09 Jan 2024 | 77.33 | 77.33 | 76.81 | 77.16 | 77.16 | 6,668 |
08 Jan 2024 | 76.67 | 77.08 | 76.57 | 76.99 | 76.99 | 9,183 |
05 Jan 2024 | 76.60 | 77.19 | 76.59 | 77.09 | 77.09 | 105 |
04 Jan 2024 | 75.98 | 76.45 | 75.98 | 76.39 | 76.39 | 12,619 |
03 Jan 2024 | 76.09 | 76.24 | 75.59 | 75.74 | 75.74 | 12,234 |
02 Jan 2024 | 75.72 | 76.05 | 75.15 | 75.43 | 75.43 | 10,175 |
29 Dec 2023 | 75.73 | 76.13 | 75.45 | 75.92 | 75.92 | 2,905 |
28 Dec 2023 | 75.49 | 75.65 | 74.50 | 75.40 | 75.40 | 7,765 |
27 Dec 2023 | 75.59 | 76.01 | 75.16 | 75.26 | 75.26 | 2,610 |
22 Dec 2023 | 74.68 | 75.35 | 74.65 | 74.79 | 74.79 | 1,602 |
21 Dec 2023 | 74.44 | 74.66 | 74.25 | 74.55 | 74.55 | 12,417 |
20 Dec 2023 | 75.09 | 75.18 | 74.87 | 75.12 | 75.12 | 3,720 |
19 Dec 2023 | 75.30 | 75.58 | 74.62 | 74.76 | 74.76 | 4,155 |
18 Dec 2023 | 74.13 | 74.35 | 73.85 | 73.96 | 73.96 | 6,571 |
15 Dec 2023 | 74.44 | 74.82 | 73.84 | 73.84 | 73.84 | 34,603 |
14 Dec 2023 | 73.91 | 74.12 | 71.00 | 74.04 | 74.04 | 4,236 |
13 Dec 2023 | 75.17 | 75.29 | 74.88 | 74.88 | 74.88 | 3,743 |
12 Dec 2023 | 75.12 | 75.18 | 74.94 | 75.09 | 75.09 | 29,221 |
11 Dec 2023 | 75.35 | 75.81 | 75.33 | 75.73 | 75.73 | 18,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |