Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 97.72 | 99.80 | 97.60 | 98.43 | 98.43 | 20,990 |
09 May 2024 | 92.35 | 92.65 | 91.82 | 91.97 | 91.97 | 629 |
08 May 2024 | 92.35 | 92.85 | 92.00 | 92.53 | 92.53 | 629 |
07 May 2024 | 92.70 | 93.10 | 92.30 | 92.53 | 92.53 | 599 |
06 May 2024 | 92.28 | 92.40 | 91.88 | 92.18 | 92.18 | 1,005 |
03 May 2024 | 93.03 | 93.03 | 92.40 | 92.43 | 92.43 | 709 |
02 May 2024 | 92.78 | 93.13 | 92.45 | 93.07 | 93.07 | 726 |
01 May 2024 | 94.40 | 94.50 | 92.80 | 93.03 | 93.03 | 1,345 |
30 Apr 2024 | 94.20 | 94.70 | 93.53 | 94.15 | 94.15 | 768 |
29 Apr 2024 | 93.97 | 94.25 | 93.47 | 94.03 | 94.03 | 1,083 |
26 Apr 2024 | 95.00 | 95.00 | 93.95 | 94.28 | 94.28 | 954 |
25 Apr 2024 | 96.75 | 96.75 | 95.00 | 95.28 | 95.28 | 1,182 |
24 Apr 2024 | 97.95 | 98.47 | 97.28 | 97.35 | 97.35 | 1,073 |
23 Apr 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
22 Apr 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
19 Apr 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
18 Apr 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
17 Apr 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
16 Apr 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
15 Apr 2024 | 94.10 | 94.60 | 93.18 | 94.32 | 94.32 | 796 |
12 Apr 2024 | 91.40 | 91.45 | 90.82 | 90.88 | 90.88 | 1,136 |
11 Apr 2024 | 91.22 | 91.63 | 91.20 | 91.45 | 91.45 | 3,063 |
10 Apr 2024 | 91.43 | 91.80 | 91.15 | 91.75 | 91.75 | 6,878 |
09 Apr 2024 | 89.90 | 90.68 | 89.82 | 90.60 | 90.60 | 6,211 |
08 Apr 2024 | 89.35 | 89.85 | 89.03 | 89.75 | 89.75 | 4,526 |
05 Apr 2024 | 88.78 | 89.40 | 88.78 | 89.32 | 89.32 | 7,529 |
04 Apr 2024 | 87.80 | 88.40 | 87.68 | 88.35 | 88.35 | 6,358 |
03 Apr 2024 | 87.15 | 88.32 | 87.15 | 87.97 | 87.97 | 8,528 |
02 Apr 2024 | 87.22 | 87.35 | 86.43 | 86.55 | 86.55 | 9,114 |
01 Apr 2024 | 86.28 | 87.93 | 86.03 | 86.95 | 86.95 | 8,145 |
28 Mar 2024 | 85.95 | 87.10 | 85.75 | 86.63 | 86.63 | 8,930 |
27 Mar 2024 | 85.90 | 86.45 | 85.78 | 86.10 | 86.10 | 6,754 |
26 Mar 2024 | 85.70 | 86.40 | 85.45 | 85.57 | 85.57 | 7,986 |
25 Mar 2024 | 84.60 | 85.75 | 84.40 | 85.15 | 85.15 | 8,074 |
22 Mar 2024 | 84.93 | 85.25 | 84.13 | 84.57 | 84.57 | 7,967 |
21 Mar 2024 | 85.30 | 85.63 | 84.53 | 84.90 | 84.90 | 9,918 |
20 Mar 2024 | 86.15 | 86.25 | 85.18 | 85.30 | 85.30 | 9,006 |
19 Mar 2024 | 86.50 | 86.70 | 85.25 | 85.82 | 85.82 | 16,578 |
18 Mar 2024 | 86.70 | 87.32 | 86.32 | 86.82 | 86.82 | 12,913 |
15 Mar 2024 | 85.25 | 87.53 | 84.95 | 86.93 | 86.93 | 24,644 |
14 Mar 2024 | 84.80 | 85.30 | 84.35 | 85.03 | 85.03 | 13,104 |
13 Mar 2024 | 85.00 | 85.03 | 83.93 | 84.88 | 84.88 | 27,874 |
12 Mar 2024 | 83.53 | 85.57 | 83.28 | 85.35 | 85.35 | 38,030 |
11 Mar 2024 | 84.70 | 84.93 | 83.15 | 83.28 | 83.28 | 36,700 |
08 Mar 2024 | 84.50 | 85.10 | 84.10 | 84.38 | 84.38 | 30,285 |
07 Mar 2024 | 85.35 | 85.45 | 84.38 | 84.53 | 84.53 | 27,601 |
06 Mar 2024 | 84.85 | 85.20 | 83.88 | 85.00 | 85.00 | 28,829 |
05 Mar 2024 | 86.28 | 86.35 | 84.63 | 85.18 | 85.18 | 31,663 |
04 Mar 2024 | 88.10 | 88.10 | 86.15 | 86.28 | 86.28 | 30,218 |
01 Mar 2024 | 86.63 | 88.25 | 85.65 | 88.07 | 88.07 | 27,459 |
29 Feb 2024 | 86.00 | 87.13 | 85.88 | 86.63 | 86.63 | 16,795 |
28 Feb 2024 | 86.53 | 87.20 | 85.75 | 86.00 | 86.00 | 23,435 |
27 Feb 2024 | 86.10 | 86.78 | 85.80 | 85.90 | 85.90 | 17,744 |
26 Feb 2024 | 86.82 | 87.05 | 85.53 | 86.28 | 86.28 | 26,615 |
23 Feb 2024 | 87.85 | 88.32 | 87.05 | 87.20 | 87.20 | 19,514 |
22 Feb 2024 | 85.93 | 88.90 | 85.88 | 87.20 | 87.20 | 36,736 |
21 Feb 2024 | 85.43 | 86.30 | 85.35 | 85.97 | 85.97 | 20,383 |
20 Feb 2024 | 86.22 | 87.10 | 85.43 | 85.68 | 85.68 | 25,390 |
16 Feb 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 85.22 | 14,947 |
15 Feb 2024 | 85.07 | 85.78 | 84.65 | 85.00 | 85.00 | 28,272 |
14 Feb 2024 | 74.50 | 75.22 | 74.47 | 75.18 | 75.18 | 34,223 |
13 Feb 2024 | 74.03 | 74.38 | 73.95 | 74.22 | 74.22 | 3,844 |
12 Feb 2024 | 73.60 | 73.90 | 73.15 | 73.57 | 73.57 | 5,257 |
09 Feb 2024 | 73.65 | 73.90 | 73.50 | 73.68 | 73.68 | 4,282 |
08 Feb 2024 | 73.38 | 73.63 | 73.07 | 73.30 | 73.30 | 7,070 |
07 Feb 2024 | 73.90 | 74.50 | 73.28 | 73.38 | 73.38 | 9,920 |
06 Feb 2024 | 74.15 | 74.25 | 73.22 | 73.47 | 73.47 | 11,388 |
05 Feb 2024 | 75.30 | 75.30 | 74.28 | 74.40 | 74.40 | 9,315 |
02 Feb 2024 | 75.88 | 76.07 | 75.32 | 75.45 | 75.45 | 7,420 |
01 Feb 2024 | 76.15 | 76.68 | 75.70 | 75.80 | 75.80 | 9,606 |
31 Jan 2024 | 75.45 | 76.60 | 75.35 | 76.35 | 76.35 | 6,765 |
30 Jan 2024 | 74.85 | 76.32 | 74.85 | 75.85 | 75.85 | 11,966 |
29 Jan 2024 | 74.75 | 75.30 | 74.32 | 75.28 | 75.28 | 7,565 |
26 Jan 2024 | 73.85 | 75.32 | 73.80 | 74.93 | 74.93 | 7,881 |
25 Jan 2024 | 74.00 | 74.60 | 73.63 | 74.30 | 74.30 | 10,477 |
24 Jan 2024 | 72.60 | 73.95 | 72.50 | 73.90 | 73.90 | 13,696 |
23 Jan 2024 | 71.40 | 73.82 | 70.72 | 73.30 | 73.30 | 19,883 |
22 Jan 2024 | 70.80 | 71.10 | 70.28 | 70.93 | 70.93 | 11,703 |
19 Jan 2024 | 71.25 | 71.25 | 70.63 | 70.75 | 70.75 | 10,764 |
18 Jan 2024 | 71.90 | 71.95 | 70.63 | 71.10 | 71.10 | 18,293 |
17 Jan 2024 | 71.03 | 71.68 | 70.03 | 71.45 | 71.45 | 23,376 |
16 Jan 2024 | 71.40 | 71.85 | 70.13 | 70.78 | 70.78 | 24,726 |
12 Jan 2024 | 71.93 | 72.60 | 71.28 | 71.90 | 71.90 | 26,507 |
11 Jan 2024 | 72.20 | 73.05 | 71.43 | 72.60 | 72.60 | 33,070 |
10 Jan 2024 | 71.30 | 72.22 | 70.50 | 72.07 | 72.07 | 29,191 |
09 Jan 2024 | 70.35 | 73.05 | 70.28 | 71.88 | 71.88 | 43,187 |
08 Jan 2024 | 69.75 | 70.78 | 68.95 | 70.60 | 70.60 | 33,503 |
05 Jan 2024 | 68.78 | 70.50 | 68.00 | 70.00 | 70.00 | 28,408 |
04 Jan 2024 | 65.45 | 69.05 | 65.00 | 69.05 | 69.05 | 36,506 |
03 Jan 2024 | 65.78 | 66.20 | 64.57 | 65.30 | 65.30 | 27,146 |
02 Jan 2024 | 68.95 | 68.95 | 64.68 | 65.32 | 65.32 | 37,390 |
29 Dec 2023 | 68.65 | 69.07 | 67.65 | 67.97 | 67.97 | 16,169 |
28 Dec 2023 | 69.88 | 70.47 | 68.03 | 68.45 | 68.45 | 21,807 |
27 Dec 2023 | 69.00 | 70.20 | 68.43 | 69.88 | 69.88 | 21,675 |
26 Dec 2023 | 70.90 | 70.90 | 69.03 | 69.30 | 69.30 | 18,647 |
22 Dec 2023 | 70.57 | 71.97 | 70.30 | 71.35 | 71.35 | 14,082 |
21 Dec 2023 | 70.47 | 71.25 | 70.13 | 70.65 | 70.65 | 14,009 |
20 Dec 2023 | 69.95 | 70.93 | 69.75 | 70.22 | 70.22 | 13,908 |
19 Dec 2023 | 70.82 | 71.65 | 70.25 | 70.55 | 70.55 | 17,934 |
18 Dec 2023 | 71.57 | 72.45 | 71.00 | 71.57 | 71.57 | 20,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |