Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 92.74 | 93.14 | 92.71 | 93.10 | 93.10 | 1,063 |
29 Apr 2024 | 91.91 | 92.44 | 91.47 | 91.47 | 91.47 | 1,863 |
26 Apr 2024 | 91.33 | 91.56 | 89.82 | 91.46 | 91.46 | 2,928 |
25 Apr 2024 | 88.48 | 92.50 | 88.48 | 91.90 | 91.90 | 6,527 |
24 Apr 2024 | 89.26 | 89.65 | 87.53 | 87.82 | 87.82 | 1,261 |
23 Apr 2024 | 89.00 | 89.00 | 88.05 | 88.78 | 88.78 | 2,751 |
22 Apr 2024 | 87.61 | 88.51 | 86.87 | 88.11 | 88.11 | 8,149 |
19 Apr 2024 | 85.15 | 86.96 | 85.15 | 86.65 | 86.65 | 4,462 |
18 Apr 2024 | 85.89 | 86.03 | 85.02 | 85.43 | 85.43 | 4,744 |
17 Apr 2024 | 86.49 | 87.07 | 86.10 | 86.33 | 86.33 | 3,587 |
16 Apr 2024 | 86.62 | 87.24 | 86.20 | 86.59 | 86.59 | 3,782 |
15 Apr 2024 | 87.16 | 87.95 | 87.05 | 87.40 | 87.40 | 2,080 |
12 Apr 2024 | 87.11 | 87.11 | 86.19 | 86.69 | 86.69 | 3,592 |
11 Apr 2024 | 88.04 | 88.28 | 86.55 | 86.55 | 86.55 | 2,809 |
10 Apr 2024 | 87.80 | 88.26 | 87.41 | 87.83 | 87.83 | 2,496 |
09 Apr 2024 | 86.29 | 87.47 | 86.18 | 87.47 | 87.47 | 2,767 |
08 Apr 2024 | 87.29 | 87.41 | 87.03 | 87.11 | 87.11 | 1,816 |
05 Apr 2024 | 87.56 | 87.79 | 86.78 | 87.63 | 87.63 | 4,074 |
04 Apr 2024 | 89.69 | 89.71 | 88.96 | 89.06 | 89.06 | 1,679 |
03 Apr 2024 | 88.62 | 88.87 | 88.47 | 88.74 | 88.74 | 1,128 |
02 Apr 2024 | 90.49 | 90.69 | 87.98 | 87.98 | 87.98 | 4,298 |
28 Mar 2024 | 91.20 | 91.75 | 90.90 | 91.17 | 91.17 | 1,122 |
27 Mar 2024 | 91.32 | 92.05 | 91.18 | 92.00 | 92.00 | 4,299 |
26 Mar 2024 | 90.74 | 91.54 | 90.19 | 91.54 | 91.54 | 5,839 |
25 Mar 2024 | 88.87 | 90.00 | 88.55 | 90.00 | 90.00 | 1,501 |
22 Mar 2024 | 87.23 | 89.21 | 87.00 | 88.68 | 88.68 | 2,407 |
21 Mar 2024 | 88.10 | 88.10 | 86.88 | 87.81 | 87.81 | 6,508 |
20 Mar 2024 | 87.45 | 87.74 | 87.23 | 87.65 | 87.65 | 1,658 |
19 Mar 2024 | 87.75 | 87.75 | 87.00 | 87.55 | 87.55 | 1,161 |
18 Mar 2024 | 88.04 | 88.28 | 87.89 | 88.28 | 88.28 | 1,240 |
15 Mar 2024 | 88.62 | 89.02 | 88.35 | 88.53 | 88.53 | 1,572 |
14 Mar 2024 | 89.02 | 89.45 | 88.10 | 88.50 | 88.50 | 1,580 |
13 Mar 2024 | 88.55 | 88.83 | 88.00 | 88.83 | 88.83 | 2,540 |
12 Mar 2024 | 88.73 | 88.73 | 88.19 | 88.72 | 88.72 | 2,755 |
11 Mar 2024 | 89.10 | 89.10 | 88.20 | 88.65 | 88.65 | 2,349 |
08 Mar 2024 | 87.67 | 87.93 | 87.43 | 87.44 | 87.44 | 2,851 |
07 Mar 2024 | 87.06 | 88.37 | 87.06 | 88.31 | 88.31 | 2,055 |
06 Mar 2024 | 87.46 | 87.54 | 86.90 | 87.22 | 87.22 | 2,206 |
05 Mar 2024 | 87.59 | 88.00 | 87.48 | 87.86 | 87.86 | 3,582 |
04 Mar 2024 | 87.62 | 87.62 | 86.06 | 86.56 | 86.56 | 7,803 |
01 Mar 2024 | 88.34 | 88.34 | 87.15 | 87.66 | 87.66 | 3,075 |
29 Feb 2024 | 88.75 | 89.20 | 87.90 | 87.99 | 87.99 | 3,701 |
28 Feb 2024 | 88.87 | 89.23 | 88.72 | 89.01 | 89.01 | 3,673 |
27 Feb 2024 | 88.65 | 89.12 | 88.50 | 88.72 | 88.72 | 965 |
26 Feb 2024 | 90.28 | 90.32 | 89.00 | 89.00 | 89.00 | 2,757 |
23 Feb 2024 | 88.86 | 89.81 | 88.55 | 89.69 | 89.69 | 5,371 |
22 Feb 2024 | 88.43 | 88.94 | 88.10 | 88.50 | 88.50 | 10,781 |
21 Feb 2024 | 86.55 | 87.37 | 86.10 | 87.37 | 87.37 | 3,428 |
20 Feb 2024 | 86.38 | 88.65 | 86.05 | 87.24 | 87.24 | 8,932 |
19 Feb 2024 | 86.75 | 87.00 | 85.99 | 87.00 | 87.00 | 2,604 |
16 Feb 2024 | 86.18 | 86.52 | 85.75 | 86.39 | 86.39 | 2,368 |
15 Feb 2024 | 85.08 | 86.75 | 85.08 | 86.54 | 86.54 | 6,616 |
14 Feb 2024 | 85.30 | 85.80 | 85.00 | 85.80 | 85.80 | 5,239 |
13 Feb 2024 | 86.13 | 86.43 | 85.53 | 85.97 | 85.97 | 1,379 |
12 Feb 2024 | 85.91 | 86.41 | 85.52 | 86.41 | 86.41 | 1,428 |
09 Feb 2024 | 86.83 | 87.01 | 86.27 | 86.82 | 86.82 | 7,362 |
08 Feb 2024 | 87.01 | 87.01 | 85.47 | 85.47 | 85.47 | 8,348 |
07 Feb 2024 | 87.82 | 87.82 | 87.16 | 87.16 | 87.16 | 5,065 |
06 Feb 2024 | 87.45 | 87.56 | 86.62 | 87.56 | 87.56 | 2,715 |
05 Feb 2024 | 87.39 | 87.79 | 87.00 | 87.59 | 87.59 | 1,914 |
02 Feb 2024 | 89.09 | 89.44 | 87.59 | 87.96 | 87.96 | 10,175 |
01 Feb 2024 | 91.51 | 91.59 | 89.00 | 89.96 | 89.96 | 4,998 |
31 Jan 2024 | 92.54 | 94.01 | 92.54 | 93.33 | 93.33 | 1,104 |
30 Jan 2024 | 92.68 | 92.68 | 92.38 | 92.53 | 92.53 | 1,258 |
29 Jan 2024 | 92.62 | 92.99 | 92.49 | 92.65 | 92.65 | 852 |
26 Jan 2024 | 92.33 | 92.48 | 91.96 | 92.12 | 92.12 | 1,252 |
25 Jan 2024 | 91.92 | 92.14 | 91.33 | 91.89 | 91.89 | 3,630 |
24 Jan 2024 | 91.87 | 92.88 | 91.87 | 92.62 | 92.62 | 1,761 |
23 Jan 2024 | 93.79 | 93.86 | 92.00 | 92.76 | 92.76 | 2,414 |
22 Jan 2024 | 94.08 | 94.54 | 93.62 | 94.05 | 94.05 | 1,316 |
19 Jan 2024 | 95.08 | 95.08 | 93.84 | 93.95 | 93.95 | 6,033 |
18 Jan 2024 | 94.22 | 94.97 | 93.99 | 94.97 | 94.97 | 649 |
17 Jan 2024 | 94.26 | 95.71 | 94.19 | 95.71 | 95.71 | 2,254 |
16 Jan 2024 | 94.54 | 95.42 | 94.20 | 95.25 | 95.25 | 2,005 |
15 Jan 2024 | 95.29 | 95.29 | 94.19 | 94.46 | 94.46 | 1,144 |
12 Jan 2024 | 96.08 | 96.30 | 95.41 | 95.70 | 95.70 | 1,322 |
11 Jan 2024 | 95.17 | 95.74 | 94.90 | 94.90 | 94.90 | 843 |
10 Jan 2024 | 94.47 | 95.16 | 94.32 | 95.10 | 95.10 | 2,759 |
09 Jan 2024 | 94.75 | 95.24 | 94.69 | 95.24 | 95.24 | 15,756 |
08 Jan 2024 | 93.90 | 94.22 | 93.50 | 94.22 | 94.22 | 1,227 |
05 Jan 2024 | 93.15 | 93.94 | 92.52 | 93.60 | 93.60 | 4,294 |
04 Jan 2024 | 92.89 | 92.89 | 92.29 | 92.76 | 92.76 | 10,790 |
03 Jan 2024 | 92.06 | 92.50 | 91.49 | 91.97 | 91.97 | 1,945 |
02 Jan 2024 | 90.17 | 90.98 | 89.91 | 90.90 | 90.90 | 5,229 |
29 Dec 2023 | 89.63 | 89.89 | 89.63 | 89.74 | 89.74 | 528 |
28 Dec 2023 | 89.73 | 89.81 | 89.30 | 89.38 | 89.38 | 879 |
27 Dec 2023 | 88.79 | 89.50 | 88.79 | 88.90 | 88.90 | 1,895 |
22 Dec 2023 | 89.20 | 89.60 | 89.13 | 89.60 | 89.60 | 931 |
21 Dec 2023 | 88.41 | 89.00 | 88.10 | 88.99 | 88.99 | 2,598 |
20 Dec 2023 | 89.13 | 89.30 | 88.90 | 89.25 | 89.25 | 1,615 |
19 Dec 2023 | 88.93 | 89.56 | 88.74 | 89.13 | 89.13 | 5,108 |
18 Dec 2023 | 89.00 | 89.32 | 88.47 | 89.00 | 89.00 | 2,532 |
15 Dec 2023 | 87.57 | 88.05 | 87.19 | 88.05 | 88.05 | 2,055 |
14 Dec 2023 | 89.31 | 89.70 | 87.75 | 88.11 | 88.11 | 4,430 |
13 Dec 2023 | 88.46 | 88.48 | 87.53 | 88.47 | 88.47 | 2,406 |
12 Dec 2023 | 87.81 | 88.34 | 87.43 | 87.93 | 87.93 | 1,221 |
11 Dec 2023 | 86.26 | 88.17 | 86.26 | 87.50 | 87.50 | 4,323 |
08 Dec 2023 | 85.58 | 86.10 | 85.21 | 86.09 | 86.09 | 5,147 |
07 Dec 2023 | 87.31 | 87.31 | 83.71 | 84.81 | 84.81 | 6,510 |
06 Dec 2023 | 85.19 | 86.44 | 85.10 | 86.44 | 86.44 | 4,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |