Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 81.34 | 82.02 | 80.00 | 80.38 | 80.38 | 11,266,119 |
04 May 2024 | 81.14 | 84.98 | 80.76 | 84.53 | 84.53 | 12,014,144 |
03 May 2024 | 80.89 | 82.67 | 79.12 | 81.14 | 81.14 | 12,498,695 |
02 May 2024 | 79.66 | 81.36 | 75.22 | 80.89 | 80.89 | 17,823,380 |
01 May 2024 | 82.16 | 83.27 | 77.18 | 79.66 | 79.66 | 17,652,831 |
30 Apr 2024 | 81.17 | 82.95 | 80.32 | 82.17 | 82.17 | 11,872,496 |
29 Apr 2024 | 83.32 | 85.47 | 81.15 | 81.17 | 81.17 | 10,388,343 |
28 Apr 2024 | 85.29 | 85.74 | 81.80 | 83.32 | 83.32 | 13,420,392 |
27 Apr 2024 | 87.90 | 88.93 | 85.28 | 85.29 | 85.29 | 12,649,839 |
26 Apr 2024 | 86.51 | 88.20 | 84.68 | 87.90 | 87.90 | 13,794,445 |
25 Apr 2024 | 87.80 | 93.46 | 86.12 | 86.51 | 86.51 | 24,189,965 |
24 Apr 2024 | 87.65 | 87.94 | 85.50 | 87.80 | 87.80 | 11,614,308 |
23 Apr 2024 | 85.89 | 89.17 | 85.59 | 87.65 | 87.65 | 12,012,330 |
22 Apr 2024 | 88.71 | 88.77 | 84.74 | 85.89 | 85.89 | 10,617,524 |
21 Apr 2024 | 84.48 | 89.12 | 83.45 | 88.71 | 88.71 | 12,062,899 |
20 Apr 2024 | 87.21 | 87.69 | 80.34 | 84.48 | 84.48 | 17,980,139 |
19 Apr 2024 | 81.62 | 87.49 | 79.28 | 87.21 | 87.21 | 14,765,561 |
18 Apr 2024 | 83.20 | 84.34 | 80.07 | 81.62 | 81.62 | 14,325,287 |
17 Apr 2024 | 83.22 | 84.84 | 78.49 | 83.20 | 83.20 | 19,337,511 |
16 Apr 2024 | 84.16 | 91.42 | 81.47 | 83.22 | 83.22 | 37,829,530 |
15 Apr 2024 | 77.20 | 84.86 | 74.55 | 84.14 | 84.14 | 34,029,264 |
14 Apr 2024 | 84.47 | 84.80 | 68.04 | 77.20 | 77.20 | 47,942,479 |
13 Apr 2024 | 91.84 | 93.13 | 78.09 | 84.47 | 84.47 | 36,228,658 |
12 Apr 2024 | 93.13 | 93.50 | 90.90 | 91.84 | 91.84 | 14,940,440 |
11 Apr 2024 | 91.81 | 92.98 | 90.23 | 93.13 | 93.13 | 17,643,777 |
10 Apr 2024 | 96.72 | 97.20 | 90.84 | 91.82 | 91.82 | 20,621,484 |
09 Apr 2024 | 95.22 | 97.81 | 93.53 | 96.72 | 96.72 | 16,451,396 |
08 Apr 2024 | 94.85 | 96.65 | 93.99 | 95.22 | 95.22 | 11,734,468 |
07 Apr 2024 | 93.96 | 95.89 | 93.48 | 94.85 | 94.85 | 9,824,571 |
06 Apr 2024 | 95.98 | 96.04 | 90.95 | 93.96 | 93.96 | 16,620,864 |
05 Apr 2024 | 94.13 | 99.08 | 92.62 | 95.98 | 95.98 | 17,188,459 |
04 Apr 2024 | 94.90 | 98.86 | 92.07 | 94.13 | 94.13 | 20,271,327 |
03 Apr 2024 | 101.18 | 101.57 | 94.40 | 94.90 | 94.90 | 28,641,881 |
02 Apr 2024 | 104.64 | 105.55 | 99.32 | 101.18 | 101.18 | 25,301,564 |
01 Apr 2024 | 105.49 | 107.54 | 104.56 | 104.64 | 104.64 | 18,663,887 |
31 Mar 2024 | 107.49 | 108.24 | 105.01 | 105.49 | 105.49 | 17,417,211 |
30 Mar 2024 | 109.10 | 110.24 | 105.82 | 107.49 | 107.49 | 20,525,824 |
29 Mar 2024 | 108.33 | 113.97 | 106.19 | 109.10 | 109.10 | 23,773,022 |
28 Mar 2024 | 110.49 | 112.44 | 106.38 | 108.33 | 108.33 | 29,466,933 |
27 Mar 2024 | 111.00 | 117.97 | 109.15 | 110.49 | 110.49 | 40,062,089 |
26 Mar 2024 | 107.22 | 117.36 | 105.50 | 111.00 | 111.00 | 64,569,333 |
25 Mar 2024 | 99.09 | 110.10 | 99.05 | 107.22 | 107.22 | 35,343,200 |
24 Mar 2024 | 96.64 | 102.45 | 95.46 | 99.09 | 99.09 | 19,984,291 |
23 Mar 2024 | 98.03 | 102.88 | 94.52 | 96.64 | 96.64 | 24,890,703 |
22 Mar 2024 | 96.13 | 103.41 | 95.20 | 98.03 | 98.03 | 32,766,539 |
21 Mar 2024 | 88.03 | 96.68 | 83.70 | 96.13 | 96.13 | 32,819,650 |
20 Mar 2024 | 97.25 | 98.35 | 86.02 | 88.03 | 88.03 | 36,556,416 |
19 Mar 2024 | 100.56 | 106.78 | 96.22 | 97.25 | 97.25 | 35,735,401 |
18 Mar 2024 | 96.78 | 102.12 | 92.93 | 100.56 | 100.56 | 34,156,926 |
17 Mar 2024 | 106.76 | 107.58 | 94.80 | 96.78 | 96.78 | 30,028,282 |
16 Mar 2024 | 106.88 | 108.23 | 94.13 | 106.76 | 106.76 | 62,885,362 |
15 Mar 2024 | 107.88 | 110.65 | 101.30 | 106.88 | 106.88 | 44,342,722 |
14 Mar 2024 | 108.54 | 114.56 | 103.02 | 107.88 | 107.88 | 70,235,134 |
13 Mar 2024 | 98.46 | 108.87 | 93.04 | 108.54 | 108.54 | 61,689,401 |
12 Mar 2024 | 92.07 | 99.23 | 89.35 | 98.46 | 98.46 | 44,196,516 |
11 Mar 2024 | 93.85 | 94.94 | 90.10 | 92.07 | 92.07 | 24,983,637 |
10 Mar 2024 | 96.66 | 97.14 | 93.68 | 93.85 | 93.85 | 24,155,501 |
09 Mar 2024 | 98.98 | 99.77 | 93.63 | 96.66 | 96.66 | 30,908,473 |
08 Mar 2024 | 99.53 | 102.23 | 98.56 | 98.98 | 98.98 | 28,604,114 |
07 Mar 2024 | 92.95 | 100.98 | 89.79 | 99.53 | 99.53 | 40,716,550 |
06 Mar 2024 | 101.22 | 105.88 | 83.42 | 92.96 | 92.96 | 62,091,483 |
05 Mar 2024 | 96.99 | 106.27 | 95.65 | 101.22 | 101.22 | 66,990,505 |
04 Mar 2024 | 100.75 | 102.40 | 96.77 | 97.00 | 97.00 | 30,608,656 |
03 Mar 2024 | 98.38 | 100.92 | 95.13 | 100.71 | 100.71 | 24,242,316 |
02 Mar 2024 | 91.04 | 101.86 | 89.19 | 98.37 | 98.37 | 44,540,097 |
01 Mar 2024 | 87.22 | 92.12 | 86.38 | 90.99 | 90.99 | 37,558,209 |
29 Feb 2024 | 86.27 | 90.73 | 83.05 | 87.22 | 87.22 | 36,307,392 |
28 Feb 2024 | 85.22 | 88.27 | 85.06 | 86.27 | 86.27 | 27,956,978 |
27 Feb 2024 | 84.60 | 85.38 | 81.93 | 85.20 | 85.20 | 19,968,427 |
26 Feb 2024 | 82.42 | 85.13 | 81.61 | 84.58 | 84.58 | 14,182,188 |
25 Feb 2024 | 81.05 | 82.76 | 79.98 | 82.42 | 82.42 | 13,457,324 |
24 Feb 2024 | 81.32 | 81.92 | 80.07 | 81.05 | 81.05 | 16,947,709 |
23 Feb 2024 | 83.16 | 84.12 | 80.74 | 81.32 | 81.32 | 16,647,521 |
22 Feb 2024 | 86.70 | 86.85 | 80.74 | 83.14 | 83.14 | 20,629,244 |
21 Feb 2024 | 88.92 | 89.16 | 83.21 | 86.71 | 86.71 | 22,151,098 |
20 Feb 2024 | 87.18 | 89.39 | 86.63 | 88.92 | 88.92 | 18,658,667 |
19 Feb 2024 | 85.23 | 87.35 | 84.60 | 87.16 | 87.16 | 14,463,040 |
18 Feb 2024 | 87.24 | 87.85 | 84.13 | 85.23 | 85.23 | 15,385,135 |
17 Feb 2024 | 88.29 | 90.49 | 86.30 | 87.24 | 87.24 | 19,122,229 |
16 Feb 2024 | 83.99 | 88.46 | 83.91 | 88.28 | 88.28 | 24,750,012 |
15 Feb 2024 | 82.38 | 84.92 | 81.62 | 83.97 | 83.97 | 15,960,192 |
14 Feb 2024 | 84.22 | 84.69 | 80.66 | 82.38 | 82.38 | 15,487,304 |
13 Feb 2024 | 81.64 | 84.41 | 80.37 | 84.20 | 84.20 | 17,593,514 |
12 Feb 2024 | 81.98 | 83.51 | 80.70 | 81.63 | 81.63 | 11,248,980 |
11 Feb 2024 | 83.68 | 84.09 | 81.88 | 81.98 | 81.98 | 11,774,523 |
10 Feb 2024 | 82.56 | 84.87 | 82.43 | 83.67 | 83.67 | 17,039,792 |
09 Feb 2024 | 82.61 | 83.10 | 81.26 | 82.56 | 82.56 | 12,163,450 |
08 Feb 2024 | 81.93 | 83.09 | 80.64 | 82.61 | 82.61 | 10,186,757 |
07 Feb 2024 | 81.13 | 82.01 | 80.67 | 81.94 | 81.94 | 10,770,621 |
06 Feb 2024 | 79.84 | 82.37 | 79.33 | 81.13 | 81.13 | 12,962,553 |
05 Feb 2024 | 81.17 | 81.17 | 79.39 | 79.84 | 79.84 | 10,431,225 |
04 Feb 2024 | 81.37 | 82.69 | 81.00 | 81.17 | 81.17 | 9,632,167 |
03 Feb 2024 | 81.19 | 82.05 | 79.99 | 81.37 | 81.37 | 11,868,944 |
02 Feb 2024 | 80.93 | 81.38 | 79.12 | 81.20 | 81.20 | 14,467,634 |
01 Feb 2024 | 83.03 | 83.19 | 80.38 | 80.92 | 80.92 | 16,784,545 |
31 Jan 2024 | 85.24 | 86.23 | 82.52 | 83.02 | 83.02 | 13,528,732 |
30 Jan 2024 | 83.33 | 85.66 | 82.33 | 85.24 | 85.24 | 13,639,192 |
29 Jan 2024 | 85.49 | 85.96 | 82.52 | 83.33 | 83.33 | 11,040,436 |
28 Jan 2024 | 86.31 | 87.02 | 84.86 | 85.49 | 85.49 | 8,923,273 |
27 Jan 2024 | 82.70 | 86.73 | 82.16 | 86.31 | 86.31 | 10,954,704 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |