Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 95.70 | 95.99 | 95.13 | 95.77 | 95.77 | 108,410 |
02 May 2024 | 93.16 | 94.22 | 93.16 | 93.99 | 93.99 | 16,900 |
01 May 2024 | 90.13 | 91.07 | 89.70 | 90.06 | 90.06 | 11,400 |
30 Apr 2024 | 92.25 | 92.25 | 89.71 | 89.71 | 89.71 | 40,100 |
29 Apr 2024 | 90.65 | 90.65 | 89.06 | 90.17 | 90.17 | 19,300 |
26 Apr 2024 | 88.93 | 89.28 | 88.42 | 88.94 | 88.94 | 35,700 |
25 Apr 2024 | 87.52 | 88.74 | 87.52 | 88.56 | 88.56 | 184,900 |
24 Apr 2024 | 88.14 | 89.70 | 87.79 | 88.13 | 88.13 | 33,300 |
23 Apr 2024 | 87.30 | 88.05 | 86.34 | 86.57 | 86.57 | 24,100 |
22 Apr 2024 | 85.95 | 86.51 | 84.65 | 85.50 | 85.50 | 25,200 |
19 Apr 2024 | 85.00 | 85.23 | 84.59 | 84.80 | 84.80 | 30,500 |
18 Apr 2024 | 84.96 | 85.71 | 84.96 | 85.09 | 85.09 | 32,600 |
17 Apr 2024 | 86.05 | 88.50 | 85.76 | 86.66 | 86.66 | 35,300 |
16 Apr 2024 | 86.60 | 86.60 | 85.91 | 86.07 | 86.07 | 33,700 |
15 Apr 2024 | 86.05 | 89.00 | 86.05 | 87.53 | 87.53 | 78,400 |
12 Apr 2024 | 88.00 | 90.05 | 87.05 | 87.34 | 87.34 | 66,600 |
11 Apr 2024 | 88.36 | 89.27 | 88.06 | 89.19 | 89.19 | 12,400 |
10 Apr 2024 | 88.37 | 89.31 | 87.88 | 88.34 | 88.34 | 63,700 |
09 Apr 2024 | 89.78 | 89.81 | 88.93 | 89.38 | 89.38 | 24,700 |
08 Apr 2024 | 90.00 | 90.00 | 89.07 | 89.11 | 89.11 | 20,200 |
05 Apr 2024 | 89.90 | 90.30 | 89.77 | 90.03 | 90.03 | 39,500 |
04 Apr 2024 | 90.54 | 90.54 | 88.62 | 88.70 | 88.70 | 19,700 |
03 Apr 2024 | 87.00 | 90.52 | 87.00 | 90.25 | 90.25 | 46,900 |
02 Apr 2024 | 84.00 | 84.37 | 83.24 | 83.76 | 83.76 | 26,600 |
01 Apr 2024 | 84.00 | 85.33 | 84.00 | 85.33 | 85.33 | 45,200 |
28 Mar 2024 | 85.71 | 85.83 | 84.00 | 85.56 | 85.56 | 14,000 |
27 Mar 2024 | 86.36 | 86.77 | 85.97 | 86.36 | 86.36 | 17,400 |
26 Mar 2024 | 86.22 | 86.99 | 86.22 | 86.75 | 86.75 | 18,700 |
25 Mar 2024 | 86.28 | 86.49 | 86.25 | 86.26 | 86.26 | 23,100 |
22 Mar 2024 | 87.82 | 87.82 | 87.36 | 87.52 | 87.52 | 24,700 |
21 Mar 2024 | 84.75 | 88.81 | 84.75 | 87.50 | 87.50 | 22,800 |
20 Mar 2024 | 87.60 | 87.75 | 86.79 | 87.56 | 87.56 | 13,200 |
19 Mar 2024 | 87.69 | 87.69 | 86.16 | 86.89 | 86.89 | 19,600 |
18 Mar 2024 | 88.27 | 88.27 | 86.33 | 86.63 | 86.63 | 21,900 |
15 Mar 2024 | 87.86 | 87.86 | 86.57 | 86.95 | 86.95 | 32,100 |
14 Mar 2024 | 84.49 | 86.75 | 83.98 | 86.19 | 86.19 | 61,100 |
13 Mar 2024 | 85.00 | 85.11 | 83.18 | 84.44 | 84.44 | 19,600 |
12 Mar 2024 | 85.79 | 85.84 | 84.97 | 85.54 | 85.54 | 26,400 |
11 Mar 2024 | 87.79 | 87.79 | 85.65 | 85.82 | 85.82 | 44,700 |
08 Mar 2024 | 90.03 | 90.03 | 88.68 | 88.96 | 88.96 | 21,400 |
07 Mar 2024 | 88.86 | 89.43 | 88.86 | 89.23 | 89.23 | 31,000 |
06 Mar 2024 | 89.00 | 89.66 | 88.76 | 89.22 | 89.22 | 24,400 |
05 Mar 2024 | 86.28 | 89.10 | 86.28 | 88.30 | 88.30 | 175,000 |
04 Mar 2024 | 88.41 | 88.41 | 87.10 | 87.69 | 87.69 | 305,400 |
01 Mar 2024 | 89.50 | 89.50 | 87.41 | 88.41 | 88.41 | 48,300 |
29 Feb 2024 | 87.99 | 87.99 | 86.33 | 86.72 | 86.72 | 29,400 |
28 Feb 2024 | 88.30 | 88.30 | 86.89 | 87.01 | 87.01 | 71,700 |
27 Feb 2024 | 88.84 | 90.10 | 87.79 | 87.84 | 87.84 | 27,600 |
26 Feb 2024 | 90.10 | 90.10 | 88.49 | 88.73 | 88.73 | 58,200 |
23 Feb 2024 | 89.90 | 89.95 | 89.43 | 89.95 | 89.95 | 25,900 |
22 Feb 2024 | 90.04 | 90.04 | 89.00 | 89.42 | 89.42 | 42,800 |
21 Feb 2024 | 89.85 | 89.85 | 88.20 | 88.59 | 88.59 | 24,800 |
20 Feb 2024 | 88.54 | 89.15 | 87.69 | 87.85 | 87.85 | 26,900 |
16 Feb 2024 | 89.35 | 89.35 | 87.92 | 88.42 | 88.42 | 20,200 |
15 Feb 2024 | 90.28 | 90.28 | 87.19 | 89.41 | 89.41 | 21,100 |
14 Feb 2024 | 88.36 | 88.61 | 87.50 | 88.60 | 88.60 | 20,900 |
13 Feb 2024 | 88.51 | 88.67 | 87.53 | 87.63 | 87.63 | 35,700 |
12 Feb 2024 | 90.02 | 90.02 | 88.38 | 89.04 | 89.04 | 35,700 |
09 Feb 2024 | 89.24 | 89.24 | 87.51 | 88.63 | 88.63 | 24,000 |
08 Feb 2024 | 89.58 | 89.75 | 88.86 | 89.75 | 89.75 | 35,300 |
07 Feb 2024 | 91.18 | 91.33 | 90.88 | 91.31 | 91.31 | 16,300 |
06 Feb 2024 | 87.90 | 87.95 | 87.32 | 87.89 | 87.89 | 32,900 |
05 Feb 2024 | 90.22 | 90.22 | 88.83 | 89.30 | 89.30 | 31,600 |
02 Feb 2024 | 90.67 | 92.87 | 90.67 | 91.93 | 91.93 | 190,200 |
01 Feb 2024 | 92.08 | 92.59 | 91.43 | 92.59 | 92.59 | 17,900 |
31 Jan 2024 | 91.42 | 91.86 | 90.69 | 90.93 | 90.93 | 32,300 |
30 Jan 2024 | 89.85 | 90.22 | 89.82 | 90.11 | 90.11 | 28,200 |
29 Jan 2024 | 89.90 | 90.54 | 89.80 | 90.54 | 90.54 | 17,600 |
26 Jan 2024 | 89.97 | 89.97 | 89.00 | 89.00 | 89.00 | 29,200 |
25 Jan 2024 | 89.96 | 90.08 | 89.52 | 89.99 | 89.99 | 21,600 |
24 Jan 2024 | 89.45 | 90.64 | 89.45 | 89.90 | 89.90 | 940,200 |
23 Jan 2024 | 89.41 | 89.50 | 88.52 | 89.45 | 89.45 | 209,200 |
22 Jan 2024 | 89.95 | 90.90 | 89.53 | 90.40 | 90.40 | 162,000 |
19 Jan 2024 | 89.05 | 89.40 | 88.63 | 89.40 | 89.40 | 23,700 |
18 Jan 2024 | 89.99 | 89.99 | 88.94 | 89.53 | 89.53 | 23,800 |
17 Jan 2024 | 89.43 | 89.43 | 88.99 | 89.35 | 89.35 | 29,500 |
16 Jan 2024 | 89.81 | 90.56 | 89.72 | 89.77 | 89.77 | 47,500 |
12 Jan 2024 | 90.80 | 90.80 | 90.04 | 90.16 | 90.16 | 15,400 |
11 Jan 2024 | 87.65 | 88.64 | 86.90 | 87.55 | 87.55 | 35,500 |
10 Jan 2024 | 84.00 | 85.08 | 84.00 | 84.76 | 84.76 | 31,400 |
09 Jan 2024 | 81.00 | 81.86 | 81.00 | 81.73 | 81.73 | 15,100 |
08 Jan 2024 | 82.32 | 82.83 | 81.75 | 82.79 | 82.79 | 14,500 |
05 Jan 2024 | 81.32 | 82.31 | 79.33 | 81.47 | 81.47 | 17,100 |
04 Jan 2024 | 81.44 | 81.44 | 80.48 | 80.48 | 80.48 | 21,100 |
03 Jan 2024 | 80.00 | 80.78 | 80.00 | 80.64 | 80.64 | 25,800 |
02 Jan 2024 | 80.58 | 81.17 | 80.01 | 80.69 | 80.69 | 22,500 |
29 Dec 2023 | 81.75 | 81.75 | 81.14 | 81.44 | 81.44 | 11,000 |
28 Dec 2023 | 81.91 | 82.28 | 81.78 | 81.78 | 81.78 | 22,300 |
27 Dec 2023 | 82.28 | 82.28 | 80.74 | 81.70 | 81.70 | 9,800 |
26 Dec 2023 | 81.56 | 81.78 | 81.32 | 81.69 | 81.69 | 19,500 |
22 Dec 2023 | 81.60 | 81.62 | 81.18 | 81.42 | 81.42 | 16,500 |
21 Dec 2023 | 81.81 | 81.81 | 80.80 | 81.15 | 81.15 | 11,700 |
20 Dec 2023 | 80.86 | 81.08 | 79.84 | 79.84 | 79.84 | 14,900 |
19 Dec 2023 | 81.15 | 81.34 | 80.83 | 80.95 | 80.95 | 14,300 |
18 Dec 2023 | 80.50 | 80.86 | 80.37 | 80.68 | 80.68 | 24,100 |
15 Dec 2023 | 82.00 | 82.00 | 80.26 | 80.26 | 80.26 | 21,100 |
14 Dec 2023 | 80.14 | 80.39 | 79.94 | 80.28 | 80.28 | 25,000 |
13 Dec 2023 | 79.66 | 80.86 | 79.31 | 80.78 | 80.78 | 12,900 |
12 Dec 2023 | 79.54 | 80.66 | 79.54 | 80.58 | 80.58 | 15,100 |
11 Dec 2023 | 78.25 | 81.00 | 78.25 | 80.96 | 80.96 | 24,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |