Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 93.98 | 95.44 | 92.50 | 94.83 | 94.83 | 203,373 |
25 Apr 2024 | 93.90 | 94.56 | 92.00 | 93.10 | 93.10 | 466,313 |
24 Apr 2024 | 93.63 | 94.32 | 92.82 | 93.64 | 93.64 | 49,768 |
23 Apr 2024 | 92.88 | 93.74 | 91.44 | 93.09 | 93.09 | 195,349 |
22 Apr 2024 | 93.63 | 94.26 | 90.52 | 92.32 | 92.32 | 116,454 |
19 Apr 2024 | 93.35 | 94.16 | 92.52 | 93.33 | 93.33 | 80,552 |
18 Apr 2024 | 96.02 | 96.18 | 91.44 | 94.07 | 94.07 | 158,537 |
17 Apr 2024 | 95.62 | 97.26 | 94.90 | 96.65 | 96.65 | 23,278 |
16 Apr 2024 | 96.52 | 98.68 | 95.12 | 95.82 | 95.82 | 149,474 |
15 Apr 2024 | 97.08 | 99.18 | 96.42 | 98.62 | 98.62 | 998,096 |
12 Apr 2024 | 97.49 | 98.54 | 95.06 | 96.90 | 96.90 | 383,908 |
11 Apr 2024 | 96.36 | 96.74 | 95.26 | 95.91 | 95.91 | 552,925 |
10 Apr 2024 | 96.90 | 97.48 | 93.72 | 96.72 | 96.72 | 1,171,639 |
09 Apr 2024 | 99.04 | 99.90 | 95.98 | 97.94 | 97.94 | 593,077 |
08 Apr 2024 | 98.52 | 99.31 | 97.72 | 98.65 | 98.65 | 42,991 |
05 Apr 2024 | 97.47 | 99.90 | 96.10 | 98.17 | 98.17 | 71,805 |
04 Apr 2024 | 99.56 | 100.10 | 98.71 | 99.26 | 99.26 | 89,421 |
03 Apr 2024 | 99.50 | 99.82 | 98.34 | 99.47 | 99.47 | 62,340 |
02 Apr 2024 | 101.70 | 102.60 | 99.22 | 100.19 | 100.19 | 143,791 |
28 Mar 2024 | 101.20 | 102.45 | 100.55 | 101.93 | 101.93 | 122,240 |
27 Mar 2024 | 101.55 | 102.15 | 100.75 | 101.25 | 101.25 | 30,231 |
26 Mar 2024 | 99.94 | 101.85 | 99.44 | 101.42 | 101.42 | 82,266 |
25 Mar 2024 | 100.32 | 101.50 | 98.52 | 100.23 | 100.23 | 308,146 |
22 Mar 2024 | 97.83 | 99.34 | 96.92 | 98.74 | 98.74 | 186,303 |
21 Mar 2024 | 96.02 | 98.14 | 93.20 | 98.09 | 98.09 | 346,765 |
20 Mar 2024 | 93.46 | 95.16 | 91.38 | 93.32 | 93.32 | 462,174 |
19 Mar 2024 | 92.19 | 93.61 | 91.64 | 93.09 | 93.09 | 302,118 |
18 Mar 2024 | 92.79 | 93.60 | 92.00 | 92.37 | 92.37 | 552,571 |
15 Mar 2024 | 92.37 | 93.50 | 92.02 | 92.97 | 92.97 | 166,999 |
14 Mar 2024 | 92.63 | 92.76 | 91.86 | 92.32 | 92.32 | 111,057 |
13 Mar 2024 | 91.80 | 92.82 | 91.18 | 92.80 | 92.80 | 95,266 |
12 Mar 2024 | 89.47 | 91.74 | 88.66 | 90.61 | 90.61 | 53,128 |
11 Mar 2024 | 89.16 | 90.64 | 88.18 | 89.20 | 89.20 | 508,692 |
08 Mar 2024 | 89.79 | 90.46 | 89.44 | 89.84 | 89.84 | 231,542 |
07 Mar 2024 | 87.74 | 89.76 | 87.14 | 89.56 | 89.56 | 55,205 |
06 Mar 2024 | 87.81 | 88.20 | 86.44 | 87.28 | 87.28 | 76,536 |
05 Mar 2024 | 88.95 | 89.80 | 87.32 | 87.74 | 87.74 | 36,878 |
04 Mar 2024 | 89.62 | 90.28 | 88.56 | 89.13 | 89.13 | 33,873 |
01 Mar 2024 | 89.89 | 90.54 | 89.16 | 90.11 | 90.11 | 271,731 |
29 Feb 2024 | 88.75 | 89.86 | 87.89 | 89.70 | 89.70 | 457,533 |
28 Feb 2024 | 86.52 | 88.64 | 86.08 | 88.14 | 88.14 | 73,720 |
27 Feb 2024 | 86.17 | 87.60 | 85.60 | 86.75 | 86.75 | 84,396 |
26 Feb 2024 | 84.96 | 86.60 | 84.26 | 86.28 | 86.28 | 299,177 |
23 Feb 2024 | 85.28 | 86.66 | 83.98 | 86.32 | 86.32 | 106,061 |
22 Feb 2024 | 90.07 | 90.36 | 85.46 | 86.60 | 86.60 | 652,573 |
21 Feb 2024 | 87.69 | 89.10 | 86.66 | 88.15 | 88.15 | 389,749 |
20 Feb 2024 | 87.06 | 87.86 | 85.28 | 87.29 | 87.29 | 583,331 |
19 Feb 2024 | 84.96 | 85.86 | 84.52 | 85.79 | 85.79 | 42,790 |
16 Feb 2024 | 83.15 | 85.56 | 83.10 | 85.03 | 85.03 | 262,166 |
15 Feb 2024 | 82.73 | 83.28 | 81.86 | 82.69 | 82.69 | 126,145 |
14 Feb 2024 | 82.18 | 83.76 | 81.52 | 82.78 | 82.78 | 513,103 |
13 Feb 2024 | 83.99 | 84.42 | 82.34 | 83.24 | 83.24 | 267,966 |
12 Feb 2024 | 83.75 | 84.24 | 83.20 | 83.80 | 83.80 | 28,227 |
09 Feb 2024 | 84.90 | 85.48 | 83.08 | 84.49 | 84.49 | 73,314 |
08 Feb 2024 | 86.90 | 87.68 | 84.44 | 86.11 | 86.11 | 84,601 |
07 Feb 2024 | 86.31 | 87.50 | 85.80 | 86.17 | 86.17 | 24,153 |
06 Feb 2024 | 86.30 | 86.80 | 85.10 | 86.13 | 86.13 | 93,789 |
05 Feb 2024 | 85.69 | 86.42 | 84.96 | 85.60 | 85.60 | 55,541 |
02 Feb 2024 | 85.95 | 86.80 | 84.72 | 85.68 | 85.68 | 20,231 |
01 Feb 2024 | 85.65 | 86.30 | 84.62 | 85.30 | 85.30 | 90,735 |
31 Jan 2024 | 87.91 | 88.42 | 85.30 | 86.47 | 86.47 | 67,217 |
30 Jan 2024 | 85.88 | 87.66 | 84.82 | 87.01 | 87.01 | 109,061 |
29 Jan 2024 | 83.94 | 87.34 | 82.82 | 85.32 | 85.32 | 382,335 |
26 Jan 2024 | 83.48 | 84.18 | 83.00 | 83.45 | 83.45 | 118,336 |
25 Jan 2024 | 83.23 | 83.72 | 82.60 | 83.17 | 83.17 | 31,258 |
24 Jan 2024 | 82.57 | 83.58 | 81.42 | 82.67 | 82.67 | 183,803 |
23 Jan 2024 | 84.97 | 84.98 | 81.80 | 82.50 | 82.50 | 228,463 |
22 Jan 2024 | 83.60 | 84.70 | 83.44 | 83.88 | 83.88 | 324,361 |
19 Jan 2024 | 84.49 | 84.92 | 82.96 | 83.57 | 83.57 | 59,720 |
18 Jan 2024 | 83.69 | 84.42 | 83.08 | 84.33 | 84.33 | 47,077 |
17 Jan 2024 | 83.57 | 84.68 | 82.08 | 83.72 | 83.72 | 56,810 |
16 Jan 2024 | 83.93 | 84.96 | 83.44 | 84.20 | 84.20 | 524,363 |
15 Jan 2024 | 85.25 | 85.54 | 84.27 | 84.78 | 84.78 | 43,375 |
12 Jan 2024 | 84.94 | 85.76 | 84.00 | 84.94 | 84.94 | 175,397 |
11 Jan 2024 | 85.60 | 86.12 | 84.51 | 85.41 | 85.41 | 193,173 |
10 Jan 2024 | 84.38 | 85.48 | 83.34 | 84.73 | 84.73 | 140,691 |
09 Jan 2024 | 82.29 | 83.42 | 81.90 | 82.86 | 82.86 | 223,383 |
08 Jan 2024 | 80.94 | 82.48 | 80.88 | 82.47 | 82.47 | 57,641 |
05 Jan 2024 | 79.93 | 81.36 | 79.68 | 80.82 | 80.82 | 363,560 |
04 Jan 2024 | 79.20 | 80.44 | 78.44 | 80.05 | 80.05 | 41,064 |
03 Jan 2024 | 80.43 | 80.62 | 78.64 | 79.14 | 79.14 | 53,014 |
02 Jan 2024 | 81.16 | 81.76 | 80.16 | 80.59 | 80.59 | 61,173 |
29 Dec 2023 | 81.13 | 81.30 | 77.46 | 81.00 | 81.00 | 15,632 |
28 Dec 2023 | 81.28 | 81.32 | 80.76 | 80.90 | 80.90 | 39,893 |
27 Dec 2023 | 81.52 | 82.00 | 80.88 | 81.13 | 81.13 | 631,684 |
22 Dec 2023 | 80.96 | 81.58 | 80.54 | 81.35 | 81.35 | 49,983 |
21 Dec 2023 | 81.13 | 81.22 | 80.50 | 81.05 | 81.05 | 86,423 |
20 Dec 2023 | 81.75 | 82.14 | 80.88 | 81.34 | 81.34 | 94,247 |
19 Dec 2023 | 80.36 | 81.74 | 79.76 | 81.32 | 81.32 | 46,077 |
18 Dec 2023 | 81.34 | 82.28 | 80.18 | 80.50 | 80.50 | 84,335 |
15 Dec 2023 | 81.83 | 82.74 | 81.26 | 81.83 | 81.83 | 281,029 |
14 Dec 2023 | 80.24 | 82.48 | 79.48 | 81.28 | 81.28 | 370,019 |
13 Dec 2023 | 79.76 | 81.06 | 79.44 | 80.63 | 80.63 | 101,924 |
12 Dec 2023 | 78.44 | 79.96 | 78.14 | 79.30 | 79.30 | 84,650 |
11 Dec 2023 | 78.12 | 78.78 | 77.60 | 78.64 | 78.64 | 57,273 |
08 Dec 2023 | 77.68 | 78.28 | 76.88 | 78.15 | 78.15 | 71,753 |
07 Dec 2023 | 76.05 | 77.36 | 75.56 | 77.34 | 77.34 | 349,089 |
06 Dec 2023 | 75.92 | 76.64 | 75.02 | 76.04 | 76.04 | 77,303 |
05 Dec 2023 | 75.08 | 76.08 | 74.92 | 75.61 | 75.61 | 188,074 |
04 Dec 2023 | 75.38 | 75.88 | 74.98 | 75.30 | 75.30 | 40,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |