Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.50 | 101.80 | 98.25 | 99.90 | 99.90 | 105,732 |
02 May 2024 | 99.60 | 101.90 | 99.20 | 101.60 | 101.60 | 98,235 |
30 Apr 2024 | 101.00 | 102.20 | 100.40 | 100.40 | 100.40 | 116,289 |
29 Apr 2024 | 99.60 | 101.30 | 99.45 | 100.90 | 100.90 | 83,900 |
26 Apr 2024 | 97.25 | 99.20 | 96.50 | 99.20 | 99.20 | 74,100 |
25 Apr 2024 | 97.60 | 97.70 | 94.50 | 96.45 | 96.45 | 95,741 |
24 Apr 2024 | 99.50 | 99.80 | 97.55 | 98.00 | 98.00 | 99,754 |
23 Apr 2024 | 96.80 | 98.30 | 96.30 | 98.30 | 98.30 | 76,076 |
22 Apr 2024 | 97.75 | 98.50 | 96.70 | 96.70 | 96.70 | 121,573 |
19 Apr 2024 | 97.35 | 98.70 | 96.05 | 97.25 | 97.25 | 79,902 |
18 Apr 2024 | 96.65 | 98.45 | 96.00 | 98.45 | 98.45 | 78,857 |
17 Apr 2024 | 97.50 | 98.35 | 95.75 | 95.85 | 95.85 | 93,725 |
16 Apr 2024 | 97.90 | 98.15 | 96.90 | 97.55 | 97.55 | 56,995 |
15 Apr 2024 | 97.50 | 100.60 | 97.35 | 99.25 | 99.25 | 90,667 |
12 Apr 2024 | 97.00 | 97.90 | 96.40 | 96.65 | 96.65 | 52,115 |
11 Apr 2024 | 97.10 | 98.25 | 96.10 | 96.15 | 96.15 | 73,017 |
10 Apr 2024 | 98.30 | 98.75 | 95.75 | 97.00 | 97.00 | 68,105 |
09 Apr 2024 | 99.25 | 101.00 | 97.35 | 97.55 | 97.55 | 67,612 |
08 Apr 2024 | 96.20 | 99.70 | 95.95 | 99.45 | 99.45 | 94,619 |
05 Apr 2024 | 94.40 | 96.45 | 94.35 | 96.35 | 96.35 | 64,735 |
04 Apr 2024 | 96.20 | 96.70 | 95.60 | 95.95 | 95.95 | 64,984 |
03 Apr 2024 | 95.10 | 96.55 | 94.50 | 96.40 | 96.40 | 64,707 |
02 Apr 2024 | 96.60 | 97.20 | 95.20 | 95.25 | 95.25 | 95,776 |
28 Mar 2024 | 97.10 | 98.00 | 96.00 | 96.90 | 96.90 | 92,766 |
27 Mar 2024 | 97.80 | 98.00 | 96.95 | 96.95 | 96.95 | 68,098 |
26 Mar 2024 | 99.00 | 99.75 | 97.70 | 97.70 | 97.70 | 132,212 |
25 Mar 2024 | 99.05 | 99.75 | 98.70 | 99.05 | 99.05 | 55,654 |
22 Mar 2024 | 99.15 | 99.75 | 98.30 | 99.40 | 99.40 | 97,253 |
21 Mar 2024 | 98.60 | 100.50 | 98.25 | 99.55 | 99.55 | 118,152 |
20 Mar 2024 | 94.70 | 98.45 | 94.70 | 98.35 | 98.35 | 116,671 |
19 Mar 2024 | 92.95 | 95.00 | 92.95 | 95.00 | 95.00 | 79,732 |
18 Mar 2024 | 92.65 | 94.50 | 92.65 | 93.60 | 93.60 | 111,821 |
15 Mar 2024 | 93.15 | 94.60 | 92.90 | 93.45 | 93.45 | 200,734 |
14 Mar 2024 | 95.05 | 95.20 | 92.60 | 93.15 | 93.15 | 112,477 |
13 Mar 2024 | 93.70 | 95.20 | 92.80 | 94.80 | 94.80 | 59,197 |
12 Mar 2024 | 93.45 | 94.15 | 92.30 | 93.80 | 93.80 | 69,370 |
11 Mar 2024 | 94.25 | 94.75 | 91.50 | 92.90 | 92.90 | 87,071 |
08 Mar 2024 | 95.10 | 96.95 | 94.35 | 95.90 | 95.90 | 92,503 |
07 Mar 2024 | 94.00 | 96.70 | 94.00 | 95.70 | 95.70 | 85,639 |
06 Mar 2024 | 93.15 | 94.45 | 93.10 | 94.35 | 94.35 | 80,462 |
05 Mar 2024 | 93.15 | 94.95 | 92.20 | 92.75 | 92.75 | 86,132 |
04 Mar 2024 | 95.65 | 96.60 | 93.95 | 93.95 | 93.95 | 109,208 |
01 Mar 2024 | 95.90 | 97.25 | 94.70 | 95.65 | 95.65 | 121,111 |
29 Feb 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 199,794 |
28 Feb 2024 | 92.60 | 93.35 | 91.50 | 93.10 | 93.10 | 90,275 |
27 Feb 2024 | 94.00 | 94.30 | 91.40 | 92.70 | 92.70 | 139,176 |
26 Feb 2024 | 95.05 | 95.80 | 93.75 | 94.25 | 94.25 | 80,210 |
23 Feb 2024 | 94.35 | 95.45 | 93.15 | 95.35 | 95.35 | 69,407 |
22 Feb 2024 | 94.95 | 95.40 | 92.35 | 94.75 | 94.75 | 82,894 |
21 Feb 2024 | 93.90 | 96.85 | 93.45 | 94.35 | 94.35 | 210,618 |
20 Feb 2024 | 91.35 | 91.70 | 90.10 | 90.55 | 90.55 | 108,967 |
19 Feb 2024 | 91.90 | 92.95 | 90.60 | 91.65 | 91.65 | 88,558 |
16 Feb 2024 | 91.40 | 92.55 | 89.90 | 92.00 | 92.00 | 108,292 |
15 Feb 2024 | 92.00 | 94.35 | 90.75 | 91.25 | 91.25 | 175,394 |
14 Feb 2024 | 87.30 | 87.45 | 85.05 | 86.75 | 86.75 | 91,315 |
13 Feb 2024 | 87.75 | 88.65 | 86.60 | 87.40 | 87.40 | 91,051 |
12 Feb 2024 | 90.40 | 91.00 | 87.55 | 87.85 | 87.85 | 94,444 |
09 Feb 2024 | 85.45 | 90.25 | 85.35 | 90.25 | 90.25 | 222,888 |
08 Feb 2024 | 85.10 | 86.10 | 85.00 | 85.25 | 85.25 | 74,647 |
07 Feb 2024 | 83.80 | 84.75 | 83.25 | 84.75 | 84.75 | 85,366 |
06 Feb 2024 | 83.65 | 84.65 | 83.25 | 84.20 | 84.20 | 64,510 |
05 Feb 2024 | 83.75 | 84.20 | 82.30 | 82.85 | 82.85 | 77,721 |
02 Feb 2024 | 84.25 | 84.90 | 83.10 | 83.75 | 83.75 | 87,296 |
01 Feb 2024 | 84.30 | 84.90 | 83.35 | 83.60 | 83.60 | 98,126 |
31 Jan 2024 | 84.55 | 85.60 | 84.25 | 84.75 | 84.75 | 101,506 |
30 Jan 2024 | 85.80 | 86.10 | 84.70 | 85.05 | 85.05 | 79,455 |
29 Jan 2024 | 85.55 | 85.65 | 83.90 | 85.00 | 85.00 | 55,781 |
26 Jan 2024 | 86.25 | 86.60 | 85.20 | 85.75 | 85.75 | 79,559 |
25 Jan 2024 | 85.90 | 86.50 | 85.25 | 85.80 | 85.80 | 60,240 |
24 Jan 2024 | 85.40 | 86.70 | 84.80 | 86.00 | 86.00 | 65,855 |
23 Jan 2024 | 86.25 | 87.00 | 84.60 | 84.60 | 84.60 | 117,560 |
22 Jan 2024 | 83.95 | 86.25 | 83.95 | 85.95 | 85.95 | 103,319 |
19 Jan 2024 | 85.65 | 86.05 | 82.25 | 83.25 | 83.25 | 96,439 |
18 Jan 2024 | 81.80 | 84.60 | 81.80 | 83.80 | 83.80 | 70,698 |
17 Jan 2024 | 83.00 | 83.20 | 81.05 | 81.70 | 81.70 | 82,740 |
16 Jan 2024 | 83.40 | 84.50 | 83.20 | 84.20 | 84.20 | 61,256 |
15 Jan 2024 | 84.35 | 85.25 | 83.70 | 83.70 | 83.70 | 87,144 |
12 Jan 2024 | 80.50 | 84.70 | 79.90 | 84.00 | 84.00 | 141,819 |
11 Jan 2024 | 78.60 | 81.95 | 78.40 | 79.50 | 79.50 | 170,449 |
10 Jan 2024 | 77.65 | 78.05 | 76.55 | 77.80 | 77.80 | 131,900 |
09 Jan 2024 | 79.50 | 79.60 | 76.90 | 77.60 | 77.60 | 136,994 |
08 Jan 2024 | 73.45 | 75.20 | 73.00 | 75.05 | 75.05 | 43,576 |
05 Jan 2024 | 74.50 | 74.50 | 72.10 | 73.55 | 73.55 | 107,454 |
04 Jan 2024 | 76.30 | 76.30 | 73.65 | 75.05 | 75.05 | 105,873 |
03 Jan 2024 | 78.05 | 78.35 | 75.60 | 76.35 | 76.35 | 64,550 |
02 Jan 2024 | 79.20 | 80.00 | 77.40 | 78.35 | 78.35 | 60,180 |
29 Dec 2023 | 79.30 | 79.90 | 79.00 | 79.25 | 79.25 | 31,187 |
28 Dec 2023 | 80.30 | 80.35 | 78.80 | 79.35 | 79.35 | 47,641 |
27 Dec 2023 | 78.95 | 80.60 | 78.95 | 80.05 | 80.05 | 71,712 |
22 Dec 2023 | 79.00 | 79.35 | 78.60 | 78.65 | 78.65 | 44,978 |
21 Dec 2023 | 77.90 | 79.35 | 77.40 | 79.35 | 79.35 | 49,606 |
20 Dec 2023 | 79.00 | 79.35 | 78.10 | 78.70 | 78.70 | 55,500 |
19 Dec 2023 | 76.90 | 79.40 | 76.90 | 78.85 | 78.85 | 80,374 |
18 Dec 2023 | 77.10 | 77.80 | 76.40 | 76.85 | 76.85 | 69,858 |
15 Dec 2023 | 77.85 | 78.50 | 77.00 | 77.50 | 77.50 | 207,040 |
14 Dec 2023 | 74.45 | 77.70 | 74.45 | 77.20 | 77.20 | 126,924 |
13 Dec 2023 | 74.05 | 74.50 | 72.65 | 72.85 | 72.85 | 79,998 |
12 Dec 2023 | 76.10 | 76.20 | 73.70 | 74.05 | 74.05 | 86,897 |
11 Dec 2023 | 75.65 | 75.95 | 74.45 | 75.55 | 75.55 | 71,193 |
08 Dec 2023 | 73.70 | 75.95 | 73.60 | 75.70 | 75.70 | 74,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |