Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 88.92 | 92.72 | 86.95 | 91.00 | 91.00 | 1,720,934 |
01 May 2024 | 88.43 | 90.46 | 86.12 | 88.42 | 88.42 | 804,800 |
30 Apr 2024 | 88.39 | 89.96 | 87.90 | 88.69 | 88.69 | 878,800 |
29 Apr 2024 | 89.41 | 91.60 | 88.86 | 89.49 | 89.49 | 702,300 |
26 Apr 2024 | 86.59 | 89.37 | 86.06 | 89.04 | 89.04 | 536,300 |
25 Apr 2024 | 84.63 | 86.75 | 83.17 | 86.18 | 86.18 | 509,600 |
24 Apr 2024 | 86.81 | 87.04 | 84.19 | 85.18 | 85.18 | 747,500 |
23 Apr 2024 | 84.64 | 87.58 | 84.49 | 86.53 | 86.53 | 442,700 |
22 Apr 2024 | 85.14 | 85.14 | 83.04 | 83.76 | 83.76 | 646,600 |
19 Apr 2024 | 83.14 | 84.95 | 83.04 | 84.42 | 84.42 | 676,200 |
18 Apr 2024 | 83.20 | 85.20 | 82.29 | 83.44 | 83.44 | 510,300 |
17 Apr 2024 | 84.83 | 85.67 | 82.50 | 82.82 | 82.82 | 578,600 |
16 Apr 2024 | 84.05 | 84.95 | 83.02 | 84.66 | 84.66 | 911,100 |
15 Apr 2024 | 89.50 | 90.11 | 84.20 | 84.67 | 84.67 | 961,800 |
12 Apr 2024 | 91.43 | 92.28 | 87.79 | 87.96 | 87.96 | 927,300 |
11 Apr 2024 | 90.36 | 92.38 | 89.17 | 91.91 | 91.91 | 808,600 |
10 Apr 2024 | 90.35 | 91.02 | 88.86 | 90.20 | 90.20 | 551,400 |
09 Apr 2024 | 94.67 | 95.00 | 92.00 | 93.03 | 93.03 | 638,200 |
08 Apr 2024 | 93.98 | 94.86 | 92.64 | 94.16 | 94.16 | 412,400 |
05 Apr 2024 | 92.44 | 93.66 | 91.92 | 93.39 | 93.39 | 533,100 |
04 Apr 2024 | 95.94 | 96.73 | 91.81 | 91.98 | 91.98 | 580,900 |
03 Apr 2024 | 92.40 | 95.32 | 91.86 | 95.01 | 95.01 | 780,900 |
02 Apr 2024 | 92.70 | 93.30 | 90.99 | 92.56 | 92.56 | 720,100 |
01 Apr 2024 | 92.97 | 94.37 | 92.06 | 93.88 | 93.88 | 623,800 |
28 Mar 2024 | 93.87 | 94.82 | 92.72 | 93.25 | 93.25 | 546,300 |
27 Mar 2024 | 92.36 | 93.98 | 92.04 | 93.73 | 93.73 | 799,700 |
26 Mar 2024 | 92.66 | 94.08 | 91.03 | 91.57 | 91.57 | 698,600 |
25 Mar 2024 | 90.21 | 92.15 | 89.50 | 92.05 | 92.05 | 659,600 |
22 Mar 2024 | 91.00 | 91.42 | 89.37 | 89.87 | 89.87 | 482,600 |
21 Mar 2024 | 87.40 | 91.14 | 87.38 | 90.76 | 90.76 | 878,100 |
20 Mar 2024 | 85.78 | 87.55 | 85.60 | 86.48 | 86.48 | 629,600 |
19 Mar 2024 | 85.39 | 86.97 | 84.81 | 85.95 | 85.95 | 502,700 |
18 Mar 2024 | 85.02 | 86.56 | 84.71 | 86.36 | 86.36 | 785,000 |
15 Mar 2024 | 83.79 | 85.32 | 83.61 | 84.41 | 84.41 | 1,229,800 |
14 Mar 2024 | 85.52 | 86.78 | 82.51 | 84.36 | 84.36 | 665,600 |
13 Mar 2024 | 88.09 | 89.08 | 86.52 | 86.70 | 86.70 | 775,400 |
12 Mar 2024 | 89.01 | 89.46 | 87.08 | 88.15 | 88.15 | 652,500 |
11 Mar 2024 | 91.18 | 92.10 | 88.07 | 88.54 | 88.54 | 1,175,200 |
08 Mar 2024 | 92.75 | 93.48 | 91.71 | 92.38 | 92.38 | 837,600 |
07 Mar 2024 | 89.13 | 91.63 | 88.90 | 91.48 | 91.48 | 989,300 |
06 Mar 2024 | 87.34 | 90.62 | 87.15 | 88.62 | 88.62 | 1,367,000 |
05 Mar 2024 | 87.10 | 88.65 | 85.75 | 86.38 | 86.38 | 1,124,500 |
04 Mar 2024 | 87.73 | 88.92 | 86.05 | 87.68 | 87.68 | 1,554,300 |
01 Mar 2024 | 84.00 | 87.19 | 80.47 | 84.85 | 84.85 | 3,160,400 |
29 Feb 2024 | 75.33 | 75.89 | 73.85 | 75.46 | 75.46 | 1,985,900 |
28 Feb 2024 | 73.75 | 75.46 | 72.96 | 74.76 | 74.76 | 905,900 |
27 Feb 2024 | 73.34 | 74.95 | 73.14 | 74.25 | 74.25 | 1,190,300 |
26 Feb 2024 | 70.36 | 72.79 | 69.80 | 72.11 | 72.11 | 913,300 |
23 Feb 2024 | 72.31 | 72.45 | 70.88 | 70.91 | 70.91 | 625,900 |
22 Feb 2024 | 70.73 | 73.94 | 70.67 | 72.21 | 72.21 | 859,700 |
21 Feb 2024 | 69.13 | 70.44 | 68.89 | 70.08 | 70.08 | 648,300 |
20 Feb 2024 | 69.69 | 70.13 | 68.68 | 69.31 | 69.31 | 1,056,300 |
16 Feb 2024 | 71.92 | 72.92 | 70.93 | 71.08 | 71.08 | 813,800 |
15 Feb 2024 | 73.72 | 74.67 | 72.47 | 72.98 | 72.98 | 668,400 |
14 Feb 2024 | 72.33 | 73.72 | 70.81 | 72.78 | 72.78 | 1,159,500 |
13 Feb 2024 | 70.60 | 72.92 | 70.19 | 71.47 | 71.47 | 1,067,300 |
12 Feb 2024 | 70.31 | 73.95 | 70.31 | 73.39 | 73.39 | 843,900 |
09 Feb 2024 | 69.57 | 71.26 | 68.55 | 70.89 | 70.89 | 620,800 |
08 Feb 2024 | 68.56 | 70.06 | 68.54 | 69.26 | 69.26 | 598,000 |
07 Feb 2024 | 69.89 | 69.99 | 67.52 | 68.65 | 68.65 | 632,500 |
06 Feb 2024 | 67.97 | 69.06 | 67.49 | 69.02 | 69.02 | 709,100 |
05 Feb 2024 | 69.32 | 69.43 | 66.66 | 68.01 | 68.01 | 556,200 |
02 Feb 2024 | 69.30 | 71.81 | 68.31 | 70.71 | 70.71 | 871,900 |
01 Feb 2024 | 66.48 | 70.30 | 66.48 | 70.11 | 70.11 | 1,270,600 |
31 Jan 2024 | 67.05 | 68.35 | 65.67 | 65.67 | 65.67 | 700,300 |
30 Jan 2024 | 66.30 | 68.00 | 66.01 | 66.81 | 66.81 | 709,800 |
29 Jan 2024 | 65.02 | 67.05 | 64.39 | 67.00 | 67.00 | 654,300 |
26 Jan 2024 | 65.44 | 66.13 | 64.47 | 64.95 | 64.95 | 532,200 |
25 Jan 2024 | 64.74 | 65.28 | 63.97 | 65.24 | 65.24 | 872,100 |
24 Jan 2024 | 65.42 | 65.82 | 62.87 | 63.78 | 63.78 | 803,000 |
23 Jan 2024 | 65.75 | 66.26 | 60.96 | 64.66 | 64.66 | 1,853,600 |
22 Jan 2024 | 63.74 | 64.86 | 62.38 | 64.69 | 64.69 | 2,165,100 |
19 Jan 2024 | 68.50 | 68.63 | 62.93 | 63.16 | 63.16 | 2,424,700 |
18 Jan 2024 | 67.23 | 68.67 | 66.30 | 68.45 | 68.45 | 1,017,900 |
17 Jan 2024 | 67.77 | 67.77 | 65.19 | 66.29 | 66.29 | 1,953,500 |
16 Jan 2024 | 69.76 | 70.38 | 68.83 | 69.15 | 69.15 | 1,735,700 |
12 Jan 2024 | 73.41 | 74.36 | 71.88 | 71.88 | 71.88 | 622,300 |
11 Jan 2024 | 74.27 | 74.67 | 72.88 | 72.91 | 72.91 | 783,900 |
10 Jan 2024 | 72.11 | 74.85 | 71.52 | 74.75 | 74.75 | 1,167,700 |
09 Jan 2024 | 70.86 | 71.85 | 69.78 | 71.65 | 71.65 | 907,200 |
08 Jan 2024 | 69.82 | 72.25 | 69.67 | 71.82 | 71.82 | 598,900 |
05 Jan 2024 | 69.38 | 71.55 | 69.04 | 70.31 | 70.31 | 768,500 |
04 Jan 2024 | 70.91 | 71.44 | 69.40 | 69.90 | 69.90 | 769,400 |
03 Jan 2024 | 72.63 | 73.07 | 70.48 | 70.51 | 70.51 | 964,400 |
02 Jan 2024 | 74.57 | 75.69 | 73.29 | 74.12 | 74.12 | 518,400 |
29 Dec 2023 | 75.04 | 76.36 | 74.84 | 75.72 | 75.72 | 722,600 |
28 Dec 2023 | 74.65 | 75.64 | 74.61 | 75.59 | 75.59 | 516,400 |
27 Dec 2023 | 74.79 | 75.56 | 74.36 | 74.61 | 74.61 | 507,400 |
26 Dec 2023 | 73.44 | 75.08 | 73.10 | 74.60 | 74.60 | 642,000 |
22 Dec 2023 | 72.90 | 73.78 | 72.19 | 73.09 | 73.09 | 517,300 |
21 Dec 2023 | 71.69 | 72.91 | 71.10 | 72.44 | 72.44 | 713,400 |
20 Dec 2023 | 72.83 | 74.09 | 70.19 | 70.53 | 70.53 | 846,200 |
19 Dec 2023 | 72.64 | 74.21 | 72.11 | 73.49 | 73.49 | 785,000 |
18 Dec 2023 | 72.82 | 73.40 | 71.24 | 71.36 | 71.36 | 776,300 |
15 Dec 2023 | 75.62 | 75.65 | 72.62 | 72.89 | 72.89 | 1,766,500 |
14 Dec 2023 | 73.32 | 76.56 | 73.32 | 75.53 | 75.53 | 2,027,700 |
13 Dec 2023 | 67.22 | 71.63 | 67.22 | 71.25 | 71.25 | 1,400,700 |
12 Dec 2023 | 67.27 | 68.51 | 66.51 | 67.64 | 67.64 | 1,034,000 |
11 Dec 2023 | 66.00 | 67.29 | 65.70 | 67.27 | 67.27 | 682,500 |
08 Dec 2023 | 64.90 | 67.05 | 64.69 | 66.43 | 66.43 | 855,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |