Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 91.51 | 93.35 | 91.39 | 92.12 | 92.12 | 1,006 |
30 Apr 2024 | 91.51 | 93.16 | 91.46 | 92.42 | 92.42 | 1,430 |
29 Apr 2024 | 92.01 | 92.51 | 90.20 | 91.47 | 91.47 | 540 |
26 Apr 2024 | 92.06 | 92.27 | 89.74 | 92.10 | 92.10 | 680 |
25 Apr 2024 | 88.11 | 92.28 | 88.11 | 91.82 | 91.82 | 2,184 |
24 Apr 2024 | 88.96 | 89.59 | 86.47 | 87.26 | 87.26 | 360 |
23 Apr 2024 | 88.16 | 89.22 | 88.07 | 89.22 | 89.22 | 440 |
22 Apr 2024 | 87.05 | 88.30 | 86.80 | 88.06 | 88.06 | 310 |
19 Apr 2024 | 85.31 | 87.59 | 85.16 | 86.98 | 86.98 | 2,876 |
18 Apr 2024 | 86.85 | 86.85 | 85.00 | 85.60 | 85.60 | 1,600 |
17 Apr 2024 | 86.68 | 87.07 | 86.10 | 86.56 | 86.56 | 58 |
16 Apr 2024 | 87.04 | 87.23 | 86.22 | 86.89 | 86.89 | 943 |
15 Apr 2024 | 86.85 | 88.08 | 86.39 | 87.00 | 87.00 | 732 |
12 Apr 2024 | 87.05 | 87.05 | 86.13 | 86.43 | 86.43 | 1,360 |
11 Apr 2024 | 87.74 | 88.40 | 85.49 | 86.93 | 86.93 | 363 |
10 Apr 2024 | 87.81 | 88.46 | 87.52 | 87.62 | 87.62 | 800 |
09 Apr 2024 | 86.72 | 87.51 | 86.00 | 87.40 | 87.40 | 1,748 |
08 Apr 2024 | 87.30 | 87.67 | 86.00 | 87.04 | 87.04 | 1,567 |
05 Apr 2024 | 88.38 | 88.38 | 86.10 | 87.13 | 87.13 | 1,436 |
04 Apr 2024 | 89.01 | 89.74 | 87.64 | 88.03 | 88.03 | 760 |
03 Apr 2024 | 88.53 | 89.01 | 87.60 | 89.01 | 89.01 | 460 |
02 Apr 2024 | 90.18 | 90.67 | 87.62 | 88.57 | 88.57 | 1,670 |
28 Mar 2024 | 91.39 | 91.80 | 89.31 | 89.73 | 89.73 | 3,744 |
27 Mar 2024 | 91.80 | 92.02 | 91.10 | 91.52 | 91.52 | 808 |
26 Mar 2024 | 91.32 | 91.76 | 90.12 | 91.75 | 91.75 | 500 |
25 Mar 2024 | 88.78 | 91.51 | 88.40 | 91.11 | 91.11 | 1,640 |
22 Mar 2024 | 87.43 | 89.28 | 87.05 | 88.84 | 88.84 | 340 |
21 Mar 2024 | 88.38 | 88.49 | 86.85 | 87.67 | 87.67 | 2,890 |
20 Mar 2024 | 86.94 | 87.69 | 86.94 | 87.48 | 87.48 | 2,170 |
19 Mar 2024 | 87.93 | 88.02 | 87.10 | 87.35 | 87.35 | 768 |
18 Mar 2024 | 88.62 | 88.68 | 87.85 | 87.85 | 87.85 | 440 |
15 Mar 2024 | 88.71 | 89.08 | 88.36 | 88.36 | 88.36 | 110 |
14 Mar 2024 | 89.33 | 89.33 | 88.04 | 88.04 | 88.04 | 149 |
13 Mar 2024 | 88.93 | 88.93 | 88.17 | 88.17 | 88.17 | 168 |
12 Mar 2024 | 88.77 | 88.88 | 88.13 | 88.88 | 88.88 | 220 |
11 Mar 2024 | 87.50 | 88.65 | 87.50 | 88.42 | 88.42 | 24 |
08 Mar 2024 | 87.49 | 87.83 | 87.48 | 87.83 | 87.83 | 454 |
07 Mar 2024 | 87.01 | 88.24 | 86.96 | 88.14 | 88.14 | 830 |
06 Mar 2024 | 87.69 | 87.73 | 86.79 | 87.53 | 87.53 | 1,167 |
05 Mar 2024 | 86.90 | 88.08 | 86.90 | 88.05 | 88.05 | 360 |
04 Mar 2024 | 87.18 | 87.21 | 86.52 | 86.57 | 86.57 | 1,020 |
01 Mar 2024 | 89.17 | 89.19 | 87.21 | 87.21 | 87.21 | 290 |
29 Feb 2024 | 89.06 | 89.06 | 87.95 | 88.29 | 88.29 | 554 |
28 Feb 2024 | 89.41 | 89.52 | 88.62 | 88.62 | 88.62 | 928 |
27 Feb 2024 | 89.25 | 89.25 | 88.38 | 88.92 | 88.92 | 690 |
26 Feb 2024 | 90.00 | 90.35 | 89.20 | 89.20 | 89.20 | 1,123 |
23 Feb 2024 | 88.82 | 89.99 | 88.79 | 89.99 | 89.99 | 1,168 |
22 Feb 2024 | 87.87 | 89.05 | 87.87 | 89.05 | 89.05 | 611 |
21 Feb 2024 | 87.32 | 87.91 | 86.22 | 87.91 | 87.91 | 874 |
20 Feb 2024 | 86.60 | 88.02 | 86.07 | 87.25 | 87.25 | 2,630 |
19 Feb 2024 | 85.34 | 86.71 | 85.34 | 86.13 | 86.13 | 458 |
16 Feb 2024 | 86.67 | 86.67 | 85.76 | 85.88 | 85.88 | 750 |
15 Feb 2024 | 85.80 | 86.59 | 85.18 | 86.59 | 86.59 | 2,557 |
14 Feb 2024 | 85.98 | 85.98 | 85.03 | 85.03 | 85.03 | 903 |
13 Feb 2024 | 85.99 | 86.34 | 85.60 | 85.95 | 85.95 | 637 |
12 Feb 2024 | 86.06 | 86.16 | 85.56 | 86.03 | 86.03 | 410 |
09 Feb 2024 | 86.56 | 86.88 | 86.27 | 86.41 | 86.41 | 247 |
08 Feb 2024 | 86.85 | 86.85 | 85.59 | 85.59 | 85.59 | 2,244 |
07 Feb 2024 | 87.20 | 87.78 | 87.12 | 87.32 | 87.32 | 674 |
06 Feb 2024 | 87.69 | 87.69 | 86.60 | 87.10 | 87.10 | 570 |
05 Feb 2024 | 87.42 | 87.72 | 87.17 | 87.17 | 87.17 | 942 |
02 Feb 2024 | 89.48 | 89.48 | 87.60 | 87.82 | 87.82 | 1,630 |
01 Feb 2024 | 92.50 | 92.50 | 89.07 | 89.56 | 89.56 | 3,032 |
31 Jan 2024 | 93.10 | 93.30 | 92.65 | 93.29 | 93.29 | 390 |
30 Jan 2024 | 92.67 | 93.05 | 92.30 | 93.05 | 93.05 | 488 |
29 Jan 2024 | 93.10 | 93.10 | 91.82 | 92.69 | 92.69 | 316 |
26 Jan 2024 | 91.76 | 92.44 | 91.65 | 92.29 | 92.29 | 1,304 |
25 Jan 2024 | 92.52 | 92.60 | 91.18 | 91.95 | 91.95 | 127 |
24 Jan 2024 | 91.30 | 92.85 | 91.30 | 91.88 | 91.88 | 2,040 |
23 Jan 2024 | 94.18 | 94.20 | 91.97 | 92.14 | 92.14 | 260 |
22 Jan 2024 | 94.25 | 94.40 | 93.79 | 93.93 | 93.93 | 406 |
19 Jan 2024 | 95.26 | 95.37 | 93.94 | 94.07 | 94.07 | 700 |
18 Jan 2024 | 94.97 | 95.20 | 93.90 | 95.20 | 95.20 | 480 |
17 Jan 2024 | 93.70 | 95.51 | 93.70 | 94.70 | 94.70 | 485 |
16 Jan 2024 | 94.36 | 95.27 | 94.21 | 94.62 | 94.62 | 680 |
15 Jan 2024 | 94.31 | 94.50 | 94.29 | 94.50 | 94.50 | 796 |
12 Jan 2024 | 95.72 | 96.09 | 95.60 | 95.60 | 95.60 | 40 |
11 Jan 2024 | 95.80 | 95.80 | 94.98 | 95.01 | 95.01 | 1,570 |
10 Jan 2024 | 94.84 | 95.81 | 94.22 | 95.81 | 95.81 | 1,520 |
09 Jan 2024 | 94.60 | 95.28 | 94.60 | 94.93 | 94.93 | 1,214 |
08 Jan 2024 | 93.57 | 94.50 | 93.47 | 94.48 | 94.48 | 902 |
05 Jan 2024 | 92.73 | 93.69 | 92.55 | 93.69 | 93.69 | 1,300 |
04 Jan 2024 | 92.87 | 93.22 | 92.45 | 93.19 | 93.19 | 1,424 |
03 Jan 2024 | 91.39 | 92.78 | 91.31 | 92.52 | 92.52 | 736 |
02 Jan 2024 | 89.93 | 91.02 | 89.92 | 90.90 | 90.90 | 314 |
29 Dec 2023 | 89.43 | 89.80 | 89.43 | 89.79 | 89.79 | 86 |
28 Dec 2023 | 89.54 | 89.87 | 89.41 | 89.41 | 89.41 | 80 |
27 Dec 2023 | 89.09 | 89.43 | 88.98 | 89.27 | 89.27 | 1,106 |
22 Dec 2023 | 88.60 | 89.55 | 88.57 | 88.64 | 88.64 | 275 |
21 Dec 2023 | 88.27 | 88.95 | 88.27 | 88.67 | 88.67 | 85 |
20 Dec 2023 | 89.22 | 89.42 | 89.06 | 89.31 | 89.31 | 642 |
19 Dec 2023 | 89.15 | 89.66 | 88.83 | 89.28 | 89.28 | 160 |
18 Dec 2023 | 87.48 | 89.18 | 87.48 | 88.82 | 88.82 | 250 |
15 Dec 2023 | 88.07 | 88.30 | 86.99 | 87.91 | 87.91 | 100 |
14 Dec 2023 | 88.89 | 89.69 | 87.86 | 88.12 | 88.12 | 1,818 |
13 Dec 2023 | 87.90 | 88.52 | 87.60 | 88.48 | 88.48 | 122 |
12 Dec 2023 | 87.70 | 88.16 | 87.70 | 87.94 | 87.94 | 530 |
11 Dec 2023 | 86.52 | 88.21 | 86.23 | 87.52 | 87.52 | 560 |
08 Dec 2023 | 85.63 | 86.15 | 85.16 | 86.15 | 86.15 | 1,480 |
07 Dec 2023 | 87.10 | 87.10 | 84.53 | 84.91 | 84.91 | 583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |