Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 94.90 | 95.10 | 94.50 | 95.10 | 95.10 | 92 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 97.30 | 98.80 | 97.30 | 98.80 | 98.80 | 18 |
25 Apr 2024 | 98.10 | 99.25 | 98.10 | 99.25 | 99.25 | 8 |
24 Apr 2024 | 99.00 | 99.89 | 99.00 | 99.89 | 99.89 | 67 |
23 Apr 2024 | 98.60 | 98.60 | 98.53 | 98.53 | 98.53 | 71 |
22 Apr 2024 | 97.00 | 97.71 | 96.10 | 96.10 | 96.10 | 41 |
19 Apr 2024 | 96.11 | 96.11 | 95.43 | 95.43 | 95.43 | 15 |
18 Apr 2024 | 97.80 | 97.80 | 95.07 | 95.07 | 95.07 | 79 |
17 Apr 2024 | 97.79 | 97.90 | 97.79 | 97.90 | 97.90 | 69 |
16 Apr 2024 | 96.61 | 96.61 | 96.14 | 96.14 | 96.14 | 17 |
15 Apr 2024 | 93.70 | 97.30 | 93.70 | 97.00 | 97.00 | 727 |
12 Apr 2024 | 96.50 | 97.05 | 95.92 | 96.23 | 96.23 | 209 |
11 Apr 2024 | 96.80 | 96.80 | 95.88 | 96.80 | 96.80 | 52 |
10 Apr 2024 | 95.90 | 96.49 | 95.61 | 95.85 | 95.85 | 262 |
09 Apr 2024 | 97.15 | 97.15 | 96.70 | 96.70 | 96.70 | 535 |
08 Apr 2024 | 96.80 | 97.50 | 96.14 | 96.14 | 96.14 | 177 |
05 Apr 2024 | 96.20 | 96.30 | 95.30 | 95.30 | 95.30 | 230 |
04 Apr 2024 | 96.30 | 96.54 | 96.27 | 96.49 | 96.49 | 391 |
03 Apr 2024 | 97.40 | 97.40 | 96.89 | 96.89 | 96.89 | 354 |
02 Apr 2024 | 97.90 | 98.99 | 97.59 | 97.59 | 97.59 | 230 |
28 Mar 2024 | 97.90 | 98.50 | 97.90 | 98.36 | 98.36 | 397 |
27 Mar 2024 | 98.10 | 99.90 | 98.10 | 99.90 | 99.90 | 203 |
26 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 62 |
25 Mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 65 |
22 Mar 2024 | 96.50 | 100.59 | 96.50 | 96.75 | 96.75 | 190 |
21 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 2 |
20 Mar 2024 | 96.99 | 99.02 | 96.99 | 97.11 | 97.11 | 158 |
19 Mar 2024 | 103.01 | 103.60 | 102.99 | 102.99 | 102.99 | 64 |
18 Mar 2024 | 102.80 | 105.00 | 102.80 | 105.00 | 105.00 | 1,805 |
15 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 15 |
14 Mar 2024 | 103.80 | 104.00 | 103.80 | 103.95 | 103.95 | 52 |
13 Mar 2024 | 106.20 | 106.20 | 103.99 | 103.99 | 103.99 | 61 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 104.20 | 104.20 | 102.25 | 102.25 | 102.25 | 211 |
08 Mar 2024 | 103.00 | 104.21 | 103.00 | 104.21 | 104.21 | 47 |
07 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 7 |
06 Mar 2024 | 101.00 | 102.20 | 101.00 | 101.21 | 101.21 | 12 |
05 Mar 2024 | 103.20 | 103.20 | 101.60 | 101.80 | 101.80 | 30 |
04 Mar 2024 | 101.20 | 103.20 | 101.20 | 102.86 | 102.86 | 71 |
01 Mar 2024 | 100.40 | 100.40 | 100.20 | 100.40 | 100.40 | 91 |
29 Feb 2024 | 100.47 | 100.81 | 100.47 | 100.81 | 100.81 | 232 |
28 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 3 |
27 Feb 2024 | 97.60 | 99.10 | 97.60 | 99.10 | 99.10 | 6 |
26 Feb 2024 | 98.39 | 98.49 | 98.39 | 98.41 | 98.41 | 103 |
23 Feb 2024 | 100.00 | 100.20 | 99.80 | 100.20 | 100.20 | 141 |
22 Feb 2024 | 100.00 | 100.60 | 99.90 | 100.26 | 100.26 | 22 |
21 Feb 2024 | 99.80 | 100.81 | 99.53 | 100.81 | 100.81 | 78 |
20 Feb 2024 | 101.60 | 101.60 | 100.28 | 100.28 | 100.28 | 74 |
19 Feb 2024 | 100.20 | 100.20 | 99.67 | 99.67 | 99.67 | 73 |
16 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 28 |
15 Feb 2024 | 101.60 | 101.60 | 100.60 | 100.60 | 100.60 | 20 |
14 Feb 2024 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | 18 |
13 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 16 |
12 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 29 |
09 Feb 2024 | 100.80 | 101.28 | 100.60 | 100.70 | 100.70 | 64 |
08 Feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | 58 |
07 Feb 2024 | 104.80 | 104.80 | 103.20 | 103.20 | 103.20 | 6 |
06 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 11 |
05 Feb 2024 | 102.60 | 104.60 | 102.60 | 104.60 | 104.60 | 62 |
02 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3 |
01 Feb 2024 | 106.00 | 106.00 | 105.20 | 105.20 | 105.20 | 63 |
31 Jan 2024 | 106.61 | 106.61 | 106.22 | 106.22 | 106.22 | 164 |
30 Jan 2024 | 104.80 | 105.59 | 104.80 | 105.20 | 105.20 | 26 |
29 Jan 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 27 |
26 Jan 2024 | 101.60 | 102.20 | 101.44 | 101.44 | 101.44 | 70 |
25 Jan 2024 | 102.20 | 102.68 | 101.01 | 101.01 | 101.01 | 239 |
24 Jan 2024 | 108.40 | 108.43 | 108.40 | 108.43 | 108.43 | 77 |
23 Jan 2024 | 108.99 | 108.99 | 106.83 | 106.83 | 106.83 | 102 |
22 Jan 2024 | 107.20 | 108.00 | 106.58 | 108.00 | 108.00 | 99 |
19 Jan 2024 | 106.80 | 106.80 | 105.90 | 106.40 | 106.40 | 39 |
18 Jan 2024 | 105.40 | 106.00 | 105.39 | 105.81 | 105.81 | 260 |
17 Jan 2024 | 102.10 | 104.60 | 102.10 | 104.40 | 104.40 | 791 |
16 Jan 2024 | 102.00 | 102.00 | 101.60 | 102.00 | 102.00 | 38 |
15 Jan 2024 | 104.20 | 104.40 | 104.00 | 104.00 | 104.00 | 76 |
12 Jan 2024 | 104.20 | 104.60 | 104.19 | 104.40 | 104.40 | 92 |
11 Jan 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 102.20 | 280 |
10 Jan 2024 | 102.20 | 102.80 | 101.81 | 102.17 | 102.17 | 216 |
09 Jan 2024 | 99.80 | 101.80 | 99.80 | 101.80 | 101.80 | 185 |
08 Jan 2024 | 98.10 | 100.80 | 98.10 | 100.00 | 100.00 | 223 |
05 Jan 2024 | 98.60 | 99.10 | 98.09 | 98.35 | 98.35 | 101 |
04 Jan 2024 | 100.80 | 100.80 | 99.39 | 99.80 | 99.80 | 239 |
03 Jan 2024 | 100.80 | 101.00 | 99.20 | 100.27 | 100.27 | 294 |
02 Jan 2024 | 103.40 | 103.40 | 101.60 | 103.00 | 103.00 | 467 |
29 Dec 2023 | 101.60 | 103.60 | 101.60 | 102.34 | 102.34 | 303 |
28 Dec 2023 | 103.20 | 103.40 | 102.43 | 102.43 | 102.43 | 236 |
27 Dec 2023 | 102.80 | 105.00 | 102.80 | 104.00 | 104.00 | 208 |
22 Dec 2023 | 101.00 | 102.79 | 101.00 | 102.19 | 102.19 | 417 |
21 Dec 2023 | 100.80 | 102.60 | 100.80 | 101.80 | 101.80 | 143 |
20 Dec 2023 | 100.80 | 101.20 | 100.79 | 100.94 | 100.94 | 213 |
19 Dec 2023 | 96.90 | 102.60 | 96.40 | 101.00 | 101.00 | 829 |
18 Dec 2023 | 93.60 | 95.60 | 93.60 | 95.40 | 95.40 | 220 |
15 Dec 2023 | 93.40 | 93.40 | 92.20 | 92.50 | 92.50 | 200 |
14 Dec 2023 | 91.70 | 93.60 | 91.70 | 93.30 | 93.30 | 56 |
13 Dec 2023 | 90.50 | 90.50 | 89.50 | 90.20 | 90.20 | 162 |
12 Dec 2023 | 89.50 | 90.90 | 89.50 | 90.12 | 90.12 | 254 |
11 Dec 2023 | 91.00 | 91.00 | 89.70 | 90.15 | 90.15 | 336 |
08 Dec 2023 | 91.00 | 91.70 | 91.00 | 91.70 | 91.70 | 180 |
07 Dec 2023 | 91.70 | 91.70 | 90.60 | 91.30 | 91.30 | 34 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |