Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 95.85 | 96.65 | 95.15 | 95.45 | 95.45 | 985 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 96.10 | 96.90 | 94.05 | 96.07 | 96.07 | 3,569 |
29 Apr 2024 | 94.78 | 95.80 | 94.50 | 95.70 | 95.70 | 928 |
26 Apr 2024 | 94.30 | 95.25 | 92.90 | 94.40 | 94.40 | 9,177 |
25 Apr 2024 | 94.72 | 96.10 | 93.05 | 96.00 | 96.00 | 13,163 |
24 Apr 2024 | 94.20 | 95.10 | 93.65 | 94.34 | 94.34 | 16,439 |
23 Apr 2024 | 94.35 | 94.85 | 93.15 | 94.48 | 94.48 | 14,956 |
22 Apr 2024 | 93.93 | 95.35 | 93.50 | 93.86 | 93.86 | 8,470 |
19 Apr 2024 | 93.25 | 94.65 | 92.35 | 92.80 | 92.80 | 11,188 |
18 Apr 2024 | 92.82 | 94.45 | 92.20 | 93.85 | 93.85 | 13,104 |
17 Apr 2024 | 93.15 | 94.10 | 92.65 | 93.50 | 93.50 | 12,270 |
16 Apr 2024 | 92.88 | 93.25 | 91.95 | 93.05 | 93.05 | 22,854 |
15 Apr 2024 | 92.88 | 94.30 | 92.25 | 93.00 | 93.00 | 14,584 |
12 Apr 2024 | 93.00 | 94.55 | 92.65 | 92.85 | 92.85 | 13,907 |
11 Apr 2024 | 93.00 | 93.60 | 92.25 | 93.20 | 93.20 | 12,761 |
10 Apr 2024 | 93.45 | 94.55 | 92.20 | 93.01 | 93.01 | 7,126 |
09 Apr 2024 | 94.20 | 94.75 | 93.10 | 94.17 | 94.17 | 13,346 |
08 Apr 2024 | 93.00 | 94.25 | 92.45 | 93.85 | 93.85 | 28,245 |
05 Apr 2024 | 91.57 | 94.30 | 90.60 | 91.50 | 91.50 | 49,637 |
04 Apr 2024 | 94.20 | 94.90 | 92.29 | 93.80 | 93.80 | 56,026 |
03 Apr 2024 | 93.68 | 94.60 | 94.02 | 94.26 | 94.26 | 13,414 |
02 Apr 2024 | 93.82 | 95.30 | 93.53 | 94.68 | 94.68 | 174,203 |
28 Mar 2024 | 94.25 | 95.00 | 93.60 | 94.60 | 94.60 | 18,485 |
27 Mar 2024 | 93.53 | 94.45 | 93.10 | 94.20 | 94.20 | 10,837 |
26 Mar 2024 | 93.53 | 94.70 | 93.30 | 94.30 | 94.30 | 9,743 |
25 Mar 2024 | 93.57 | 94.90 | 92.90 | 94.08 | 94.08 | 9,706 |
22 Mar 2024 | 93.82 | 94.75 | 92.95 | 94.40 | 94.40 | 8,437 |
21 Mar 2024 | 93.57 | 95.00 | 91.58 | 94.17 | 94.17 | 62,711 |
20 Mar 2024 | 90.53 | 93.79 | 90.00 | 93.74 | 93.74 | 28,169 |
19 Mar 2024 | 89.72 | 90.50 | 89.70 | 90.20 | 90.20 | 66,639 |
18 Mar 2024 | 88.40 | 90.25 | 88.65 | 89.98 | 89.98 | 17,350 |
15 Mar 2024 | 89.78 | 90.70 | 88.00 | 89.20 | 89.20 | 314,568 |
14 Mar 2024 | 93.15 | 93.75 | 90.15 | 90.39 | 90.39 | 13,461 |
13 Mar 2024 | 92.10 | 93.55 | 92.30 | 93.04 | 93.04 | 43,203 |
12 Mar 2024 | 92.45 | 93.25 | 91.75 | 92.76 | 92.76 | 70,837 |
11 Mar 2024 | 92.63 | 93.20 | 91.05 | 92.35 | 92.35 | 46,958 |
08 Mar 2024 | 92.00 | 93.10 | 91.45 | 92.38 | 92.38 | 28,200 |
07 Mar 2024 | 91.00 | 92.30 | 89.95 | 91.50 | 91.50 | 45,379 |
06 Mar 2024 | 91.45 | 91.80 | 90.40 | 91.23 | 91.23 | 10,732 |
05 Mar 2024 | 91.25 | 91.90 | 90.50 | 91.29 | 91.29 | 23,552 |
04 Mar 2024 | 91.00 | 92.60 | 90.25 | 90.99 | 90.99 | 13,995 |
01 Mar 2024 | 91.00 | 91.40 | 89.75 | 90.61 | 90.61 | 28,189 |
29 Feb 2024 | 89.57 | 91.00 | 88.75 | 90.45 | 90.45 | 17,750 |
28 Feb 2024 | 89.53 | 90.40 | 88.50 | 89.29 | 89.29 | 25,421 |
27 Feb 2024 | 89.78 | 89.95 | 89.15 | 89.62 | 89.62 | 18,418 |
26 Feb 2024 | 90.30 | 90.80 | 89.55 | 89.87 | 89.87 | 11,614 |
23 Feb 2024 | 90.68 | 91.65 | 90.50 | 90.80 | 90.80 | 34,497 |
22 Feb 2024 | 88.57 | 91.25 | 89.25 | 90.64 | 90.64 | 83,623 |
21 Feb 2024 | 87.57 | 88.45 | 86.95 | 87.63 | 87.63 | 7,968 |
20 Feb 2024 | 86.93 | 88.40 | 86.65 | 87.96 | 87.96 | 15,141 |
19 Feb 2024 | 88.00 | 88.95 | 87.20 | 87.69 | 87.69 | 59,066 |
16 Feb 2024 | 87.57 | 88.50 | 86.90 | 88.00 | 88.00 | 89,284 |
15 Feb 2024 | 86.20 | 88.35 | 85.35 | 87.77 | 87.77 | 13,286 |
14 Feb 2024 | 84.93 | 86.10 | 84.45 | 85.78 | 85.78 | 12,409 |
13 Feb 2024 | 86.25 | 86.43 | 84.30 | 85.15 | 85.15 | 23,900 |
12 Feb 2024 | 83.20 | 86.30 | 84.85 | 86.07 | 86.07 | 8,684 |
09 Feb 2024 | 85.10 | 85.80 | 83.80 | 84.41 | 84.41 | 7,345 |
08 Feb 2024 | 85.30 | 86.25 | 85.15 | 85.46 | 85.46 | 12,219 |
07 Feb 2024 | 85.57 | 86.35 | 84.90 | 86.12 | 86.12 | 2,659 |
06 Feb 2024 | 85.40 | 86.35 | 84.25 | 85.09 | 85.09 | 15,812 |
05 Feb 2024 | 83.78 | 85.25 | 83.95 | 84.94 | 84.94 | 58,437 |
02 Feb 2024 | 84.40 | 85.55 | 83.40 | 84.42 | 84.42 | 1,839 |
01 Feb 2024 | 84.10 | 84.90 | 81.50 | 84.09 | 84.09 | 66,321 |
31 Jan 2024 | 84.57 | 85.25 | 84.00 | 84.34 | 84.34 | 80,846 |
30 Jan 2024 | 84.20 | 85.17 | 83.40 | 84.59 | 84.59 | 13,183 |
29 Jan 2024 | 83.72 | 84.40 | 82.50 | 83.84 | 83.84 | 9,542 |
26 Jan 2024 | 82.40 | 83.80 | 81.75 | 83.49 | 83.49 | 202,848 |
25 Jan 2024 | 82.57 | 83.10 | 81.30 | 82.07 | 82.07 | 4,446 |
24 Jan 2024 | 80.40 | 82.60 | 80.65 | 82.24 | 82.24 | 6,894 |
23 Jan 2024 | 80.63 | 81.25 | 79.95 | 80.66 | 80.66 | 8,617 |
22 Jan 2024 | 78.63 | 81.10 | 78.80 | 80.77 | 80.77 | 56,946 |
19 Jan 2024 | 79.25 | 79.80 | 79.00 | 79.34 | 79.34 | 19,133 |
18 Jan 2024 | 78.78 | 79.30 | 78.05 | 79.16 | 79.16 | 609,295 |
17 Jan 2024 | 78.88 | 80.40 | 77.65 | 78.69 | 78.69 | 69,693 |
16 Jan 2024 | 81.00 | 81.55 | 78.25 | 79.93 | 79.93 | 89,260 |
15 Jan 2024 | 81.68 | 81.90 | 81.05 | 81.22 | 81.22 | 26,526 |
12 Jan 2024 | 80.40 | 82.20 | 79.70 | 81.65 | 81.65 | 25,274 |
11 Jan 2024 | 80.40 | 81.10 | 80.19 | 80.47 | 80.47 | 18,582 |
10 Jan 2024 | 80.57 | 81.15 | 80.00 | 80.22 | 80.22 | 17,664 |
09 Jan 2024 | 82.00 | 82.00 | 80.40 | 80.65 | 80.65 | 124,518 |
08 Jan 2024 | 80.20 | 81.80 | 80.25 | 81.76 | 81.76 | 13,883 |
05 Jan 2024 | 81.20 | 81.30 | 80.10 | 80.52 | 80.52 | 19,797 |
04 Jan 2024 | 79.10 | 81.35 | 78.60 | 81.35 | 81.35 | 14,367 |
03 Jan 2024 | 80.10 | 82.10 | 78.90 | 79.20 | 79.20 | 44,858 |
02 Jan 2024 | 80.78 | 81.30 | 79.78 | 80.42 | 80.42 | 25,553 |
29 Dec 2023 | 80.68 | 84.75 | 80.30 | 80.62 | 80.62 | 9,353 |
28 Dec 2023 | 80.88 | 81.20 | 80.30 | 81.20 | 81.20 | 15,499 |
27 Dec 2023 | 80.00 | 80.85 | 79.60 | 80.57 | 80.57 | 4,384 |
22 Dec 2023 | 80.53 | 81.00 | 79.80 | 80.15 | 80.15 | 24,743 |
21 Dec 2023 | 81.35 | 82.00 | 80.20 | 80.68 | 80.68 | 23,740 |
20 Dec 2023 | 80.88 | 81.95 | 80.35 | 81.50 | 81.50 | 28,906 |
19 Dec 2023 | 80.00 | 81.50 | 80.15 | 80.85 | 80.85 | 26,078 |
18 Dec 2023 | 82.40 | 82.65 | 80.75 | 81.19 | 81.19 | 428,822 |
15 Dec 2023 | 83.00 | 84.35 | 81.95 | 82.16 | 82.16 | 155,895 |
14 Dec 2023 | 82.10 | 84.80 | 82.85 | 83.39 | 83.39 | 210,767 |
13 Dec 2023 | 80.78 | 82.35 | 80.10 | 81.55 | 81.55 | 9,164 |
12 Dec 2023 | 80.00 | 81.40 | 78.85 | 80.60 | 80.60 | 44,470 |
11 Dec 2023 | 78.72 | 79.45 | 78.05 | 79.12 | 79.12 | 145,647 |
08 Dec 2023 | 77.68 | 78.55 | 77.65 | 78.49 | 78.49 | 26,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |