Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 86.04 | 86.68 | 84.30 | 85.73 | 85.73 | 260,300 |
25 Apr 2024 | 83.64 | 86.86 | 82.63 | 86.15 | 86.15 | 454,700 |
24 Apr 2024 | 84.43 | 84.65 | 82.31 | 83.43 | 83.43 | 301,500 |
23 Apr 2024 | 83.14 | 84.17 | 81.95 | 84.03 | 84.03 | 258,800 |
22 Apr 2024 | 83.67 | 85.19 | 82.73 | 84.22 | 84.22 | 257,200 |
19 Apr 2024 | 83.45 | 84.84 | 83.45 | 84.08 | 84.08 | 291,600 |
18 Apr 2024 | 85.60 | 86.37 | 83.20 | 84.00 | 84.00 | 292,600 |
17 Apr 2024 | 89.40 | 89.50 | 85.48 | 85.52 | 85.52 | 478,800 |
16 Apr 2024 | 84.69 | 88.60 | 83.40 | 88.40 | 88.40 | 523,100 |
15 Apr 2024 | 84.00 | 85.77 | 83.09 | 84.96 | 84.96 | 418,900 |
12 Apr 2024 | 84.09 | 84.09 | 82.08 | 83.61 | 83.61 | 321,000 |
11 Apr 2024 | 84.00 | 85.27 | 81.97 | 83.37 | 83.37 | 503,500 |
10 Apr 2024 | 80.99 | 84.14 | 80.90 | 84.05 | 84.05 | 332,600 |
09 Apr 2024 | 83.79 | 84.08 | 81.18 | 82.66 | 82.66 | 268,000 |
08 Apr 2024 | 82.45 | 84.08 | 81.56 | 83.02 | 83.02 | 379,800 |
05 Apr 2024 | 81.40 | 83.30 | 80.94 | 81.78 | 81.78 | 367,800 |
04 Apr 2024 | 84.58 | 84.62 | 80.70 | 80.83 | 80.83 | 595,000 |
03 Apr 2024 | 83.00 | 86.40 | 82.80 | 84.79 | 84.79 | 520,600 |
02 Apr 2024 | 83.41 | 83.63 | 81.63 | 82.83 | 82.83 | 543,500 |
01 Apr 2024 | 83.90 | 84.79 | 81.89 | 82.52 | 82.52 | 396,700 |
28 Mar 2024 | 83.55 | 84.49 | 81.99 | 83.76 | 83.76 | 564,400 |
27 Mar 2024 | 80.96 | 84.93 | 80.30 | 82.97 | 82.97 | 850,600 |
26 Mar 2024 | 79.81 | 81.64 | 77.80 | 80.50 | 80.50 | 2,325,800 |
25 Mar 2024 | 85.77 | 88.22 | 85.77 | 86.35 | 86.35 | 500,500 |
22 Mar 2024 | 85.14 | 87.54 | 85.04 | 85.17 | 85.17 | 496,800 |
21 Mar 2024 | 84.00 | 85.54 | 83.22 | 85.53 | 85.53 | 428,800 |
20 Mar 2024 | 82.00 | 84.72 | 81.92 | 83.88 | 83.88 | 442,800 |
19 Mar 2024 | 81.00 | 83.22 | 80.60 | 82.98 | 82.98 | 300,900 |
18 Mar 2024 | 81.10 | 83.43 | 80.82 | 81.55 | 81.55 | 475,100 |
15 Mar 2024 | 81.33 | 83.91 | 80.03 | 81.00 | 81.00 | 2,224,300 |
14 Mar 2024 | 80.88 | 81.99 | 79.00 | 81.37 | 81.37 | 573,700 |
13 Mar 2024 | 81.12 | 82.32 | 80.36 | 80.82 | 80.82 | 580,400 |
12 Mar 2024 | 85.54 | 85.55 | 80.95 | 81.38 | 81.38 | 608,600 |
11 Mar 2024 | 90.01 | 90.01 | 85.00 | 85.26 | 85.26 | 677,100 |
08 Mar 2024 | 94.82 | 95.46 | 90.49 | 92.07 | 92.07 | 538,200 |
07 Mar 2024 | 93.02 | 97.20 | 93.02 | 94.63 | 94.63 | 563,900 |
06 Mar 2024 | 91.76 | 93.14 | 90.70 | 92.81 | 92.81 | 541,300 |
05 Mar 2024 | 89.53 | 92.18 | 88.93 | 90.54 | 90.54 | 644,400 |
04 Mar 2024 | 90.57 | 92.20 | 89.61 | 90.26 | 90.26 | 718,800 |
01 Mar 2024 | 86.60 | 90.31 | 86.60 | 88.91 | 88.91 | 711,200 |
29 Feb 2024 | 82.98 | 86.61 | 82.29 | 85.82 | 85.82 | 728,000 |
28 Feb 2024 | 82.27 | 84.26 | 82.18 | 82.34 | 82.34 | 616,900 |
27 Feb 2024 | 82.96 | 84.71 | 82.10 | 82.92 | 82.92 | 405,100 |
26 Feb 2024 | 80.74 | 82.85 | 80.74 | 82.56 | 82.56 | 479,800 |
23 Feb 2024 | 80.62 | 81.33 | 79.05 | 80.62 | 80.62 | 444,600 |
22 Feb 2024 | 79.52 | 81.09 | 77.37 | 81.03 | 81.03 | 577,800 |
21 Feb 2024 | 77.00 | 81.07 | 76.83 | 79.43 | 79.43 | 708,700 |
20 Feb 2024 | 78.47 | 78.80 | 75.43 | 76.29 | 76.29 | 521,400 |
16 Feb 2024 | 80.02 | 80.49 | 78.09 | 78.96 | 78.96 | 500,600 |
15 Feb 2024 | 79.56 | 81.13 | 78.09 | 80.43 | 80.43 | 605,100 |
14 Feb 2024 | 82.50 | 82.68 | 78.43 | 80.43 | 80.43 | 961,600 |
13 Feb 2024 | 82.75 | 84.75 | 81.22 | 82.07 | 82.07 | 538,500 |
12 Feb 2024 | 83.15 | 85.61 | 82.34 | 83.92 | 83.92 | 564,200 |
09 Feb 2024 | 85.79 | 85.79 | 82.16 | 83.22 | 83.22 | 527,000 |
08 Feb 2024 | 82.52 | 86.27 | 80.40 | 85.78 | 85.78 | 715,900 |
07 Feb 2024 | 87.05 | 87.05 | 83.35 | 83.58 | 83.58 | 830,200 |
06 Feb 2024 | 94.42 | 94.42 | 85.18 | 86.71 | 86.71 | 1,377,300 |
05 Feb 2024 | 93.55 | 93.55 | 90.25 | 91.58 | 91.58 | 893,200 |
02 Feb 2024 | 94.97 | 95.67 | 93.71 | 94.41 | 94.41 | 440,300 |
01 Feb 2024 | 95.35 | 96.24 | 93.04 | 95.57 | 95.57 | 404,500 |
31 Jan 2024 | 95.38 | 97.49 | 93.94 | 94.60 | 94.60 | 526,700 |
30 Jan 2024 | 92.40 | 95.57 | 91.92 | 95.43 | 95.43 | 875,400 |
29 Jan 2024 | 95.00 | 95.37 | 93.32 | 93.68 | 93.68 | 344,400 |
26 Jan 2024 | 94.27 | 95.11 | 92.80 | 94.90 | 94.90 | 482,700 |
25 Jan 2024 | 99.09 | 99.09 | 94.15 | 94.33 | 94.33 | 473,200 |
24 Jan 2024 | 98.63 | 99.89 | 97.47 | 97.57 | 97.57 | 390,600 |
23 Jan 2024 | 96.17 | 97.72 | 95.53 | 96.98 | 96.98 | 383,000 |
22 Jan 2024 | 100.50 | 101.04 | 93.89 | 95.95 | 95.95 | 722,600 |
19 Jan 2024 | 99.98 | 100.99 | 98.40 | 100.92 | 100.92 | 353,900 |
18 Jan 2024 | 95.97 | 99.76 | 94.51 | 99.41 | 99.41 | 397,600 |
17 Jan 2024 | 92.75 | 95.00 | 92.36 | 94.89 | 94.89 | 352,100 |
16 Jan 2024 | 96.00 | 96.90 | 93.02 | 94.06 | 94.06 | 416,200 |
12 Jan 2024 | 96.38 | 97.59 | 94.87 | 96.02 | 96.02 | 351,900 |
11 Jan 2024 | 94.95 | 96.19 | 94.05 | 95.23 | 95.23 | 482,900 |
10 Jan 2024 | 99.54 | 99.66 | 93.68 | 94.93 | 94.93 | 551,500 |
09 Jan 2024 | 101.79 | 101.79 | 98.80 | 99.73 | 99.73 | 346,700 |
08 Jan 2024 | 103.32 | 103.32 | 99.30 | 101.98 | 101.98 | 348,500 |
05 Jan 2024 | 105.26 | 106.17 | 103.86 | 104.50 | 104.50 | 372,400 |
04 Jan 2024 | 104.75 | 108.01 | 103.49 | 104.60 | 104.60 | 556,500 |
03 Jan 2024 | 100.97 | 104.95 | 99.87 | 102.39 | 102.39 | 492,300 |
02 Jan 2024 | 101.00 | 103.99 | 100.45 | 101.13 | 101.13 | 390,100 |
29 Dec 2023 | 101.50 | 102.76 | 99.32 | 100.53 | 100.53 | 385,800 |
28 Dec 2023 | 102.43 | 103.69 | 101.02 | 101.44 | 101.44 | 318,500 |
27 Dec 2023 | 103.58 | 104.39 | 103.10 | 103.17 | 103.17 | 252,500 |
26 Dec 2023 | 104.02 | 104.58 | 102.75 | 103.58 | 103.58 | 267,600 |
22 Dec 2023 | 101.72 | 104.09 | 101.13 | 102.77 | 102.77 | 302,700 |
21 Dec 2023 | 99.85 | 101.82 | 99.75 | 100.74 | 100.74 | 365,300 |
20 Dec 2023 | 101.67 | 103.40 | 98.47 | 98.80 | 98.80 | 541,600 |
19 Dec 2023 | 96.33 | 101.42 | 94.40 | 101.16 | 101.16 | 735,200 |
18 Dec 2023 | 99.90 | 100.09 | 95.27 | 95.55 | 95.55 | 822,800 |
15 Dec 2023 | 97.37 | 98.19 | 96.08 | 97.97 | 97.97 | 1,375,100 |
14 Dec 2023 | 97.50 | 98.56 | 95.57 | 97.45 | 97.45 | 686,700 |
13 Dec 2023 | 93.40 | 95.53 | 91.38 | 95.42 | 95.42 | 1,088,000 |
12 Dec 2023 | 97.43 | 97.50 | 91.53 | 93.07 | 93.07 | 807,000 |
11 Dec 2023 | 100.76 | 101.57 | 97.51 | 98.52 | 98.52 | 661,900 |
08 Dec 2023 | 103.95 | 104.80 | 99.47 | 101.72 | 101.72 | 639,200 |
07 Dec 2023 | 101.98 | 105.05 | 101.05 | 103.97 | 103.97 | 512,800 |
06 Dec 2023 | 110.56 | 113.10 | 101.94 | 101.95 | 101.95 | 654,200 |
05 Dec 2023 | 111.37 | 111.87 | 108.84 | 111.02 | 111.02 | 408,400 |
04 Dec 2023 | 111.82 | 112.92 | 110.73 | 111.93 | 111.93 | 493,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |