Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 86.00 | 87.95 | 85.92 | 86.70 | 86.70 | 19,607 |
02 May 2024 | 85.03 | 85.63 | 84.37 | 85.63 | 85.63 | 7,900 |
01 May 2024 | 83.30 | 84.49 | 83.01 | 83.79 | 83.79 | 2,800 |
30 Apr 2024 | 84.27 | 84.27 | 82.72 | 83.78 | 83.78 | 15,800 |
29 Apr 2024 | 82.06 | 83.06 | 81.24 | 82.85 | 82.85 | 11,700 |
26 Apr 2024 | 82.31 | 82.50 | 80.92 | 81.95 | 81.95 | 8,100 |
25 Apr 2024 | 80.00 | 80.12 | 78.69 | 80.00 | 80.00 | 6,500 |
24 Apr 2024 | 82.22 | 82.83 | 81.42 | 81.42 | 81.42 | 5,100 |
23 Apr 2024 | 80.73 | 81.75 | 80.73 | 81.55 | 81.55 | 6,200 |
22 Apr 2024 | 79.37 | 79.99 | 78.00 | 78.05 | 78.05 | 5,900 |
19 Apr 2024 | 77.59 | 78.20 | 76.71 | 76.71 | 76.71 | 7,000 |
18 Apr 2024 | 78.36 | 80.14 | 77.84 | 78.23 | 78.23 | 5,600 |
17 Apr 2024 | 78.39 | 78.44 | 77.47 | 77.80 | 77.80 | 19,500 |
16 Apr 2024 | 78.72 | 79.00 | 78.62 | 79.00 | 79.00 | 5,700 |
15 Apr 2024 | 81.84 | 82.17 | 80.29 | 80.78 | 80.78 | 7,000 |
12 Apr 2024 | 85.95 | 85.95 | 82.18 | 82.18 | 82.18 | 4,100 |
11 Apr 2024 | 84.07 | 85.74 | 84.00 | 85.74 | 85.74 | 5,700 |
10 Apr 2024 | 85.39 | 87.00 | 84.63 | 84.97 | 84.97 | 15,600 |
09 Apr 2024 | 86.11 | 86.11 | 85.50 | 86.00 | 86.00 | 5,800 |
08 Apr 2024 | 80.79 | 81.06 | 80.79 | 80.87 | 80.87 | 4,100 |
05 Apr 2024 | 82.34 | 83.37 | 81.71 | 83.12 | 83.12 | 32,500 |
04 Apr 2024 | 82.40 | 84.69 | 82.40 | 82.70 | 82.70 | 4,900 |
03 Apr 2024 | 83.61 | 84.50 | 83.61 | 84.45 | 84.45 | 4,100 |
02 Apr 2024 | 84.31 | 84.40 | 84.00 | 84.33 | 84.33 | 3,000 |
01 Apr 2024 | 87.00 | 87.00 | 86.98 | 86.98 | 86.98 | 1,200 |
28 Mar 2024 | 85.00 | 85.04 | 84.86 | 84.91 | 84.91 | 3,700 |
27 Mar 2024 | 84.44 | 84.74 | 84.39 | 84.74 | 84.74 | 4,500 |
26 Mar 2024 | 85.30 | 85.94 | 85.30 | 85.90 | 85.90 | 1,800 |
25 Mar 2024 | 85.10 | 85.70 | 85.10 | 85.51 | 85.51 | 3,800 |
22 Mar 2024 | 85.00 | 87.25 | 85.00 | 87.25 | 87.25 | 13,900 |
21 Mar 2024 | 84.93 | 85.38 | 83.11 | 85.33 | 85.33 | 2,800 |
20 Mar 2024 | 85.79 | 85.79 | 84.42 | 85.54 | 85.54 | 2,300 |
19 Mar 2024 | 84.40 | 85.59 | 83.75 | 85.59 | 85.59 | 7,600 |
18 Mar 2024 | 85.58 | 87.05 | 84.26 | 84.26 | 84.26 | 7,300 |
15 Mar 2024 | 82.98 | 83.48 | 81.89 | 83.48 | 83.48 | 4,100 |
14 Mar 2024 | 82.62 | 83.11 | 81.80 | 81.82 | 81.82 | 4,600 |
13 Mar 2024 | 86.67 | 86.67 | 83.61 | 84.28 | 84.28 | 3,700 |
12 Mar 2024 | 85.91 | 87.00 | 85.86 | 86.89 | 86.89 | 5,600 |
11 Mar 2024 | 85.20 | 87.35 | 84.77 | 87.33 | 87.33 | 4,500 |
08 Mar 2024 | 90.93 | 92.14 | 89.21 | 92.08 | 92.08 | 4,900 |
07 Mar 2024 | 91.85 | 92.51 | 91.07 | 92.30 | 92.30 | 4,400 |
06 Mar 2024 | 88.50 | 89.27 | 88.36 | 88.36 | 88.36 | 2,500 |
05 Mar 2024 | 87.58 | 88.40 | 86.97 | 86.97 | 86.97 | 4,000 |
04 Mar 2024 | 85.50 | 88.00 | 85.50 | 86.66 | 86.66 | 4,700 |
01 Mar 2024 | 86.15 | 86.15 | 84.51 | 84.51 | 84.51 | 5,600 |
29 Feb 2024 | 82.17 | 82.17 | 81.95 | 82.05 | 82.05 | 3,800 |
28 Feb 2024 | 80.46 | 80.46 | 79.36 | 80.16 | 80.16 | 2,100 |
27 Feb 2024 | 81.83 | 84.18 | 81.83 | 81.88 | 81.88 | 6,600 |
26 Feb 2024 | 76.55 | 78.95 | 76.55 | 78.48 | 78.48 | 15,700 |
23 Feb 2024 | 76.72 | 76.72 | 76.28 | 76.38 | 76.38 | 4,100 |
22 Feb 2024 | 76.73 | 76.73 | 74.53 | 76.22 | 76.22 | 8,900 |
21 Feb 2024 | 76.20 | 76.20 | 73.34 | 73.67 | 73.67 | 13,000 |
20 Feb 2024 | 74.74 | 74.74 | 73.00 | 74.45 | 74.45 | 6,900 |
16 Feb 2024 | 71.50 | 71.90 | 71.10 | 71.76 | 71.76 | 3,700 |
15 Feb 2024 | 72.23 | 73.31 | 72.09 | 72.90 | 72.90 | 10,100 |
14 Feb 2024 | 71.46 | 71.97 | 71.31 | 71.69 | 71.69 | 6,900 |
13 Feb 2024 | 72.33 | 72.54 | 71.75 | 71.75 | 71.75 | 5,800 |
12 Feb 2024 | 73.71 | 73.85 | 71.11 | 73.65 | 73.65 | 7,800 |
09 Feb 2024 | 73.87 | 73.87 | 72.46 | 72.96 | 72.96 | 8,000 |
08 Feb 2024 | 71.60 | 73.33 | 71.31 | 72.90 | 72.90 | 4,500 |
07 Feb 2024 | 72.04 | 72.41 | 71.75 | 72.41 | 72.41 | 5,600 |
06 Feb 2024 | 73.00 | 73.23 | 72.43 | 72.43 | 72.43 | 5,700 |
05 Feb 2024 | 75.72 | 76.50 | 74.53 | 75.59 | 75.59 | 22,900 |
02 Feb 2024 | 74.83 | 75.33 | 74.68 | 75.33 | 75.33 | 3,200 |
01 Feb 2024 | 75.17 | 75.17 | 75.15 | 75.17 | 75.17 | 3,700 |
31 Jan 2024 | 76.76 | 76.76 | 75.37 | 76.67 | 76.67 | 4,000 |
30 Jan 2024 | 77.69 | 77.97 | 77.40 | 77.61 | 77.61 | 3,700 |
29 Jan 2024 | 78.70 | 79.51 | 78.70 | 79.45 | 79.45 | 6,100 |
26 Jan 2024 | 79.08 | 80.10 | 79.01 | 79.09 | 79.09 | 7,600 |
25 Jan 2024 | 78.34 | 79.57 | 77.93 | 79.57 | 79.57 | 6,800 |
24 Jan 2024 | 77.65 | 78.29 | 77.65 | 78.29 | 78.29 | 1,700 |
23 Jan 2024 | 78.90 | 80.01 | 78.90 | 79.54 | 79.54 | 2,800 |
22 Jan 2024 | 81.29 | 81.29 | 80.53 | 80.60 | 80.60 | 4,600 |
19 Jan 2024 | 77.87 | 78.56 | 77.55 | 78.56 | 78.56 | 3,900 |
18 Jan 2024 | 77.83 | 77.98 | 77.42 | 77.80 | 77.80 | 3,300 |
17 Jan 2024 | 78.07 | 79.14 | 77.65 | 79.14 | 79.14 | 2,500 |
16 Jan 2024 | 81.43 | 81.90 | 81.43 | 81.76 | 81.76 | 3,200 |
12 Jan 2024 | 82.14 | 82.55 | 82.14 | 82.47 | 82.47 | 2,500 |
11 Jan 2024 | 83.25 | 84.22 | 82.54 | 83.75 | 83.75 | 3,800 |
10 Jan 2024 | 82.00 | 82.00 | 81.81 | 81.95 | 81.95 | 1,600 |
09 Jan 2024 | 79.90 | 81.60 | 79.90 | 80.13 | 80.13 | 7,000 |
08 Jan 2024 | 80.77 | 80.77 | 79.69 | 80.02 | 80.02 | 2,600 |
05 Jan 2024 | 78.93 | 78.93 | 78.28 | 78.85 | 78.85 | 2,400 |
04 Jan 2024 | 79.50 | 80.13 | 79.27 | 79.27 | 79.27 | 8,500 |
03 Jan 2024 | 80.55 | 80.55 | 79.47 | 79.90 | 79.90 | 14,300 |
02 Jan 2024 | 81.51 | 81.51 | 80.98 | 80.98 | 80.98 | 900 |
29 Dec 2023 | 83.38 | 83.38 | 81.00 | 82.72 | 82.72 | 2,000 |
28 Dec 2023 | 83.50 | 85.56 | 82.68 | 82.90 | 82.90 | 3,100 |
27 Dec 2023 | 81.50 | 81.50 | 80.35 | 81.34 | 81.34 | 2,800 |
26 Dec 2023 | 82.78 | 82.78 | 80.50 | 80.81 | 80.81 | 4,400 |
22 Dec 2023 | 81.46 | 81.46 | 80.14 | 80.95 | 80.95 | 2,000 |
21 Dec 2023 | 81.77 | 82.27 | 81.72 | 81.89 | 81.89 | 2,700 |
20 Dec 2023 | 83.77 | 83.77 | 79.62 | 79.62 | 79.62 | 3,600 |
19 Dec 2023 | 80.56 | 80.81 | 80.26 | 80.40 | 80.40 | 3,000 |
18 Dec 2023 | 77.05 | 79.27 | 77.05 | 79.02 | 79.02 | 2,500 |
15 Dec 2023 | 78.99 | 80.72 | 78.99 | 79.30 | 79.30 | 5,800 |
14 Dec 2023 | 77.23 | 77.23 | 73.99 | 75.41 | 75.41 | 11,000 |
13 Dec 2023 | 73.19 | 74.13 | 71.73 | 74.13 | 74.13 | 4,000 |
12 Dec 2023 | 74.06 | 74.76 | 73.20 | 73.84 | 73.84 | 5,500 |
11 Dec 2023 | 73.75 | 74.49 | 72.26 | 72.75 | 72.75 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |