Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 93.77 | 93.84 | 93.61 | 93.67 | 93.67 | 10,748 |
25 Apr 2024 | 93.96 | 93.99 | 93.87 | 93.93 | 93.93 | 12,585 |
24 Apr 2024 | 93.81 | 94.03 | 93.69 | 93.97 | 93.97 | 35,651 |
23 Apr 2024 | 93.60 | 93.72 | 93.38 | 93.61 | 93.61 | 689 |
22 Apr 2024 | 93.56 | 93.74 | 93.56 | 93.68 | 93.68 | 6,589 |
19 Apr 2024 | 93.32 | 93.58 | 93.32 | 93.58 | 93.58 | 5,439 |
18 Apr 2024 | 93.59 | 93.60 | 93.42 | 93.47 | 93.47 | 1,821 |
17 Apr 2024 | 93.76 | 93.82 | 93.62 | 93.65 | 93.65 | 710 |
16 Apr 2024 | 93.87 | 94.00 | 93.76 | 93.76 | 93.76 | 954 |
15 Apr 2024 | 93.33 | 93.70 | 93.25 | 93.64 | 93.64 | 851 |
12 Apr 2024 | 93.35 | 93.36 | 93.15 | 93.36 | 93.36 | 5,146 |
11 Apr 2024 | 93.07 | 93.33 | 93.05 | 93.32 | 93.32 | 1,675 |
10 Apr 2024 | 93.04 | 93.28 | 92.94 | 92.99 | 92.99 | 1,405 |
09 Apr 2024 | 93.43 | 93.46 | 93.32 | 93.39 | 93.39 | 2,228 |
08 Apr 2024 | 93.60 | 93.66 | 93.44 | 93.47 | 93.47 | 11,761 |
05 Apr 2024 | 93.67 | 93.75 | 93.52 | 93.59 | 93.59 | 11,541 |
04 Apr 2024 | 93.67 | 93.78 | 93.52 | 93.59 | 93.59 | 689 |
03 Apr 2024 | 93.65 | 93.89 | 93.61 | 93.65 | 93.65 | 7,247 |
02 Apr 2024 | 93.55 | 93.67 | 93.32 | 93.60 | 93.60 | 29,520 |
28 Mar 2024 | 93.14 | 93.21 | 93.01 | 93.08 | 93.08 | 32,392 |
27 Mar 2024 | 93.32 | 93.39 | 93.27 | 93.29 | 93.29 | 2,556 |
26 Mar 2024 | 93.45 | 93.45 | 93.38 | 93.32 | 93.32 | 1,808 |
25 Mar 2024 | 93.42 | 93.45 | 93.37 | 93.43 | 93.43 | 55,442 |
22 Mar 2024 | 93.48 | 93.53 | 93.37 | 93.46 | 93.46 | 370 |
21 Mar 2024 | 93.72 | 93.81 | 93.55 | 93.61 | 93.61 | 28,295 |
20 Mar 2024 | 93.30 | 93.30 | 93.23 | 93.29 | 93.29 | 6,210 |
19 Mar 2024 | 93.16 | 93.38 | 93.16 | 93.26 | 93.26 | 669 |
18 Mar 2024 | 93.17 | 93.24 | 93.14 | 93.14 | 93.14 | 347 |
15 Mar 2024 | 93.22 | 93.26 | 93.11 | 93.14 | 93.14 | 4,450 |
14 Mar 2024 | 93.10 | 93.23 | 93.01 | 93.27 | 93.27 | 3,496 |
13 Mar 2024 | 92.97 | 93.16 | 92.97 | 93.11 | 93.11 | 498 |
12 Mar 2024 | 93.12 | 93.12 | 93.10 | 93.10 | 93.10 | 234 |
11 Mar 2024 | 93.24 | 93.35 | 93.12 | 93.19 | 93.19 | 529 |
08 Mar 2024 | 93.22 | 93.53 | 93.10 | 93.39 | 93.39 | 34,288 |
07 Mar 2024 | 93.00 | 93.22 | 92.86 | 93.22 | 93.22 | 67,276 |
06 Mar 2024 | 93.22 | 93.34 | 93.13 | 93.16 | 93.16 | 4,577 |
05 Mar 2024 | 93.37 | 93.39 | 93.16 | 93.27 | 93.27 | 21,627 |
04 Mar 2024 | 93.65 | 93.72 | 93.50 | 93.53 | 93.53 | 15,794 |
01 Mar 2024 | 93.59 | 93.75 | 93.58 | 93.69 | 93.69 | 3,223 |
29 Feb 2024 | 93.57 | 93.62 | 93.36 | 93.48 | 93.48 | 45,971 |
28 Feb 2024 | 93.47 | 93.60 | 93.38 | 93.54 | 93.54 | 236,011 |
27 Feb 2024 | 93.29 | 93.43 | 93.27 | 93.43 | 93.43 | 3,511 |
26 Feb 2024 | 93.32 | 93.44 | 93.22 | 93.44 | 93.44 | 6,081 |
23 Feb 2024 | 93.67 | 93.80 | 93.45 | 93.45 | 93.45 | 72,555 |
22 Feb 2024 | 93.90 | 93.97 | 93.67 | 93.67 | 93.67 | 11,518 |
21 Feb 2024 | 94.05 | 94.14 | 93.89 | 93.97 | 93.97 | 12,065 |
20 Feb 2024 | 94.04 | 94.06 | 93.87 | 94.04 | 94.04 | 23,043 |
19 Feb 2024 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 2,005 |
16 Feb 2024 | 93.90 | 93.95 | 93.78 | 93.80 | 93.80 | 3,492 |
15 Feb 2024 | 93.82 | 93.98 | 93.82 | 93.93 | 93.93 | 7,374 |
14 Feb 2024 | 93.91 | 94.10 | 93.82 | 93.90 | 93.90 | 1,695 |
13 Feb 2024 | 94.17 | 94.17 | 93.84 | 93.94 | 93.94 | 992 |
12 Feb 2024 | 94.12 | 94.20 | 94.05 | 94.19 | 94.19 | 1,166 |
09 Feb 2024 | 94.23 | 94.30 | 94.11 | 94.15 | 94.15 | 13,554 |
08 Feb 2024 | 94.04 | 94.27 | 94.04 | 94.22 | 94.22 | 7,764 |
07 Feb 2024 | 94.14 | 94.15 | 94.03 | 94.11 | 94.11 | 3,460 |
06 Feb 2024 | 94.00 | 94.12 | 94.00 | 93.96 | 93.96 | 3,788 |
05 Feb 2024 | 93.62 | 94.08 | 93.62 | 94.04 | 94.04 | 3,665 |
02 Feb 2024 | 93.87 | 93.88 | 93.66 | 93.80 | 93.80 | 2,299 |
01 Feb 2024 | 94.20 | 94.38 | 93.79 | 93.88 | 93.88 | 6,453 |
31 Jan 2024 | 94.09 | 94.50 | 93.98 | 94.29 | 94.29 | 6,664 |
30 Jan 2024 | 94.44 | 94.51 | 94.18 | 94.21 | 94.21 | 23,914 |
29 Jan 2024 | 94.71 | 94.72 | 94.60 | 94.60 | 94.60 | 1,446 |
26 Jan 2024 | 94.90 | 94.90 | 94.69 | 94.77 | 94.77 | 2,326 |
25 Jan 2024 | 94.66 | 94.70 | 94.53 | 94.79 | 94.79 | 17,378 |
24 Jan 2024 | 94.62 | 94.66 | 94.55 | 94.61 | 94.61 | 5,881 |
23 Jan 2024 | 94.45 | 94.54 | 94.35 | 94.47 | 94.47 | 6,736 |
22 Jan 2024 | 94.41 | 94.47 | 94.19 | 94.34 | 94.34 | 18,370 |
19 Jan 2024 | 94.87 | 94.98 | 94.71 | 94.72 | 94.72 | 4,813 |
18 Jan 2024 | 94.70 | 94.80 | 94.65 | 94.76 | 94.76 | 5,569 |
17 Jan 2024 | 94.92 | 94.92 | 94.57 | 94.57 | 94.57 | 12,410 |
16 Jan 2024 | 94.97 | 95.18 | 94.89 | 95.18 | 95.18 | 13,298 |
15 Jan 2024 | 94.97 | 95.02 | 94.88 | 94.93 | 94.93 | 3,389 |
12 Jan 2024 | 94.47 | 94.84 | 94.35 | 94.93 | 94.93 | 3,709 |
11 Jan 2024 | 93.99 | 94.08 | 93.85 | 94.25 | 94.25 | 1,548 |
10 Jan 2024 | 94.01 | 94.02 | 93.87 | 93.96 | 93.96 | 1,050 |
09 Jan 2024 | 93.96 | 94.10 | 93.79 | 93.79 | 93.79 | 1,954 |
08 Jan 2024 | 93.87 | 93.96 | 93.86 | 93.97 | 93.97 | 3,317 |
05 Jan 2024 | 93.72 | 93.89 | 93.61 | 93.87 | 93.87 | 11,380 |
04 Jan 2024 | 93.71 | 93.74 | 93.50 | 93.62 | 93.62 | 22,081 |
03 Jan 2024 | 93.72 | 93.78 | 93.67 | 93.58 | 93.58 | 2,070 |
02 Jan 2024 | 93.43 | 93.90 | 93.43 | 93.61 | 93.61 | 6,944 |
29 Dec 2023 | 93.49 | 93.49 | 93.43 | 93.43 | 93.43 | 131 |
28 Dec 2023 | 93.16 | 93.27 | 93.15 | 93.18 | 93.18 | 460 |
27 Dec 2023 | 93.10 | 93.36 | 93.10 | 93.24 | 93.24 | 2,174 |
22 Dec 2023 | 93.11 | 93.68 | 93.11 | 93.43 | 93.43 | 3,367 |
21 Dec 2023 | 93.08 | 93.42 | 93.08 | 93.31 | 93.31 | 3,510 |
20 Dec 2023 | 93.45 | 93.45 | 93.08 | 93.24 | 93.24 | 3,715 |
19 Dec 2023 | 92.87 | 92.96 | 92.84 | 92.88 | 92.88 | 12,842 |
18 Dec 2023 | 93.13 | 93.27 | 92.99 | 93.05 | 93.05 | 5,608 |
15 Dec 2023 | 93.26 | 93.51 | 93.09 | 93.13 | 93.13 | 9,747 |
14 Dec 2023 | 93.54 | 94.03 | 93.50 | 93.57 | 93.57 | 19,396 |
13 Dec 2023 | 92.86 | 93.00 | 92.74 | 93.01 | 93.01 | 3,683 |
12 Dec 2023 | 93.21 | 93.22 | 93.07 | 93.10 | 93.10 | 490 |
11 Dec 2023 | 93.21 | 93.23 | 93.08 | 93.08 | 93.08 | 15,004 |
08 Dec 2023 | 93.50 | 93.54 | 93.26 | 93.26 | 93.26 | 1,452 |
07 Dec 2023 | 93.52 | 93.52 | 93.31 | 93.43 | 93.43 | 11,461 |
06 Dec 2023 | 93.79 | 93.79 | 93.34 | 93.29 | 93.29 | 1,515 |
05 Dec 2023 | 94.03 | 94.04 | 93.67 | 93.61 | 93.61 | 2,041 |
04 Dec 2023 | 94.16 | 94.17 | 94.00 | 94.08 | 94.08 | 312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |