Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 95.88 | 97.44 | 95.00 | 96.98 | 96.98 | 939,623 |
02 May 2024 | 95.03 | 95.92 | 92.77 | 93.72 | 93.72 | 623,100 |
01 May 2024 | 93.00 | 95.98 | 92.01 | 94.15 | 94.15 | 1,029,400 |
30 Apr 2024 | 93.06 | 94.96 | 92.10 | 92.88 | 92.88 | 621,700 |
29 Apr 2024 | 91.52 | 94.88 | 90.88 | 94.04 | 94.04 | 1,538,700 |
26 Apr 2024 | 92.00 | 92.83 | 91.05 | 91.66 | 91.66 | 568,900 |
25 Apr 2024 | 89.55 | 91.36 | 87.20 | 91.28 | 91.28 | 840,800 |
24 Apr 2024 | 91.87 | 93.64 | 91.41 | 91.50 | 91.50 | 847,300 |
23 Apr 2024 | 89.44 | 93.05 | 89.44 | 91.04 | 91.04 | 1,178,400 |
22 Apr 2024 | 86.46 | 89.28 | 85.10 | 88.61 | 88.61 | 1,120,900 |
19 Apr 2024 | 87.01 | 87.19 | 83.13 | 85.28 | 85.28 | 2,469,100 |
18 Apr 2024 | 89.64 | 90.33 | 87.19 | 87.28 | 87.28 | 1,172,400 |
17 Apr 2024 | 91.06 | 91.06 | 89.06 | 90.33 | 90.33 | 694,100 |
16 Apr 2024 | 90.71 | 91.50 | 89.72 | 90.32 | 90.32 | 1,389,500 |
15 Apr 2024 | 94.30 | 94.60 | 90.13 | 90.42 | 90.42 | 1,182,100 |
12 Apr 2024 | 96.68 | 97.16 | 93.82 | 94.47 | 94.47 | 959,900 |
11 Apr 2024 | 96.13 | 96.77 | 94.94 | 96.71 | 96.71 | 1,060,900 |
10 Apr 2024 | 94.73 | 97.98 | 92.81 | 96.50 | 96.50 | 1,041,400 |
09 Apr 2024 | 95.65 | 97.60 | 95.15 | 97.48 | 97.48 | 1,197,300 |
08 Apr 2024 | 97.64 | 97.89 | 94.75 | 95.43 | 95.43 | 1,265,300 |
05 Apr 2024 | 94.62 | 98.82 | 94.43 | 96.75 | 96.75 | 1,540,900 |
04 Apr 2024 | 92.71 | 96.80 | 92.13 | 92.36 | 92.36 | 1,977,300 |
03 Apr 2024 | 91.29 | 93.92 | 91.09 | 92.61 | 92.61 | 1,282,200 |
02 Apr 2024 | 91.85 | 92.85 | 89.95 | 91.91 | 91.91 | 972,600 |
01 Apr 2024 | 90.91 | 93.50 | 89.52 | 92.96 | 92.96 | 1,092,700 |
28 Mar 2024 | 90.13 | 92.42 | 89.20 | 91.46 | 91.46 | 971,300 |
27 Mar 2024 | 90.40 | 90.86 | 87.89 | 90.46 | 90.46 | 1,617,200 |
26 Mar 2024 | 92.56 | 92.62 | 89.91 | 90.00 | 90.00 | 1,391,400 |
25 Mar 2024 | 92.00 | 93.00 | 91.10 | 91.39 | 91.39 | 1,066,900 |
22 Mar 2024 | 92.31 | 92.86 | 91.14 | 92.32 | 92.32 | 452,400 |
21 Mar 2024 | 93.47 | 96.24 | 91.82 | 91.87 | 91.87 | 1,517,000 |
20 Mar 2024 | 91.18 | 93.46 | 90.30 | 92.90 | 92.90 | 6,147,000 |
19 Mar 2024 | 89.37 | 91.68 | 88.00 | 91.26 | 91.26 | 757,700 |
18 Mar 2024 | 89.69 | 91.00 | 88.70 | 90.12 | 90.12 | 840,300 |
15 Mar 2024 | 87.44 | 89.97 | 87.35 | 89.52 | 89.52 | 2,077,700 |
14 Mar 2024 | 88.50 | 89.17 | 86.51 | 87.71 | 87.71 | 1,420,100 |
13 Mar 2024 | 90.77 | 91.98 | 88.52 | 88.96 | 88.96 | 863,100 |
12 Mar 2024 | 89.34 | 90.84 | 88.51 | 90.81 | 90.81 | 1,509,800 |
11 Mar 2024 | 89.07 | 90.84 | 87.90 | 89.28 | 89.28 | 1,714,600 |
08 Mar 2024 | 92.14 | 93.48 | 87.62 | 89.06 | 89.06 | 1,068,000 |
07 Mar 2024 | 90.25 | 91.99 | 89.26 | 91.66 | 91.66 | 1,308,500 |
06 Mar 2024 | 88.04 | 91.12 | 87.96 | 90.22 | 90.22 | 1,431,400 |
05 Mar 2024 | 89.27 | 89.96 | 86.15 | 87.62 | 87.62 | 1,971,900 |
04 Mar 2024 | 90.05 | 90.90 | 87.72 | 90.21 | 90.21 | 1,732,300 |
01 Mar 2024 | 86.74 | 90.38 | 86.61 | 89.41 | 89.41 | 3,069,300 |
29 Feb 2024 | 85.73 | 90.60 | 83.77 | 86.49 | 86.49 | 3,878,700 |
28 Feb 2024 | 75.79 | 76.93 | 75.18 | 76.55 | 76.55 | 2,350,700 |
27 Feb 2024 | 74.30 | 76.57 | 73.93 | 76.16 | 76.16 | 2,305,600 |
26 Feb 2024 | 71.00 | 74.79 | 70.71 | 74.19 | 74.19 | 1,751,700 |
23 Feb 2024 | 71.52 | 71.74 | 69.90 | 70.46 | 70.46 | 564,900 |
22 Feb 2024 | 70.03 | 71.74 | 69.74 | 71.15 | 71.15 | 933,400 |
21 Feb 2024 | 70.41 | 70.96 | 69.14 | 69.76 | 69.76 | 781,000 |
20 Feb 2024 | 68.71 | 70.64 | 68.03 | 70.41 | 70.41 | 978,400 |
16 Feb 2024 | 68.88 | 70.24 | 68.08 | 70.01 | 70.01 | 1,500,000 |
15 Feb 2024 | 69.94 | 70.67 | 68.73 | 69.70 | 69.70 | 905,800 |
14 Feb 2024 | 69.14 | 70.08 | 68.74 | 69.67 | 69.67 | 1,176,800 |
13 Feb 2024 | 68.41 | 70.00 | 67.33 | 68.40 | 68.40 | 1,505,300 |
12 Feb 2024 | 69.31 | 71.13 | 69.31 | 70.97 | 70.97 | 813,700 |
09 Feb 2024 | 69.35 | 70.29 | 69.35 | 69.74 | 69.74 | 605,100 |
08 Feb 2024 | 69.82 | 70.47 | 69.17 | 69.65 | 69.65 | 685,100 |
07 Feb 2024 | 70.33 | 71.29 | 69.83 | 69.92 | 69.92 | 1,510,500 |
06 Feb 2024 | 68.88 | 70.40 | 68.30 | 70.22 | 70.22 | 1,264,500 |
05 Feb 2024 | 67.13 | 68.97 | 66.68 | 68.82 | 68.82 | 886,600 |
02 Feb 2024 | 67.28 | 68.07 | 64.74 | 67.73 | 67.73 | 1,034,400 |
01 Feb 2024 | 66.58 | 68.61 | 66.00 | 68.19 | 68.19 | 1,849,300 |
31 Jan 2024 | 65.50 | 66.94 | 65.50 | 65.94 | 65.94 | 1,423,700 |
30 Jan 2024 | 65.70 | 66.83 | 65.17 | 66.00 | 66.00 | 930,700 |
29 Jan 2024 | 65.15 | 66.47 | 62.96 | 66.41 | 66.41 | 2,619,300 |
26 Jan 2024 | 64.71 | 66.13 | 64.00 | 65.44 | 65.44 | 957,400 |
25 Jan 2024 | 66.00 | 66.42 | 63.97 | 64.62 | 64.62 | 996,400 |
24 Jan 2024 | 67.00 | 67.19 | 65.32 | 65.61 | 65.61 | 676,400 |
23 Jan 2024 | 66.81 | 67.38 | 65.26 | 66.52 | 66.52 | 1,068,000 |
22 Jan 2024 | 68.16 | 68.92 | 65.95 | 66.68 | 66.68 | 1,374,800 |
19 Jan 2024 | 68.23 | 68.23 | 66.13 | 66.63 | 66.63 | 2,693,100 |
18 Jan 2024 | 67.89 | 68.22 | 65.93 | 67.56 | 67.56 | 2,105,800 |
17 Jan 2024 | 68.24 | 68.59 | 64.58 | 67.50 | 67.50 | 3,808,800 |
16 Jan 2024 | 60.30 | 62.92 | 59.80 | 62.91 | 62.91 | 1,010,500 |
12 Jan 2024 | 63.48 | 63.96 | 60.29 | 60.89 | 60.89 | 1,274,700 |
11 Jan 2024 | 63.42 | 63.52 | 62.08 | 63.01 | 63.01 | 1,466,100 |
10 Jan 2024 | 66.28 | 66.77 | 62.65 | 63.89 | 63.89 | 1,557,700 |
09 Jan 2024 | 64.65 | 68.10 | 63.80 | 66.10 | 66.10 | 2,865,500 |
08 Jan 2024 | 61.81 | 65.10 | 61.17 | 64.85 | 64.85 | 1,282,800 |
05 Jan 2024 | 59.36 | 62.60 | 58.53 | 62.23 | 62.23 | 1,101,900 |
04 Jan 2024 | 59.07 | 60.00 | 58.63 | 59.69 | 59.69 | 1,824,100 |
03 Jan 2024 | 61.25 | 61.25 | 58.75 | 59.21 | 59.21 | 1,214,400 |
02 Jan 2024 | 61.68 | 63.39 | 61.68 | 61.92 | 61.92 | 844,200 |
29 Dec 2023 | 62.29 | 62.78 | 61.72 | 62.64 | 62.64 | 1,292,900 |
28 Dec 2023 | 61.99 | 63.94 | 61.58 | 62.04 | 62.04 | 1,697,200 |
27 Dec 2023 | 61.10 | 62.04 | 61.09 | 61.22 | 61.22 | 683,100 |
26 Dec 2023 | 61.17 | 61.82 | 60.63 | 61.17 | 61.17 | 480,700 |
22 Dec 2023 | 60.30 | 61.71 | 60.03 | 60.84 | 60.84 | 673,600 |
21 Dec 2023 | 58.21 | 61.33 | 58.21 | 60.29 | 60.29 | 1,748,100 |
20 Dec 2023 | 59.00 | 59.74 | 57.22 | 57.28 | 57.28 | 1,209,700 |
19 Dec 2023 | 58.10 | 59.58 | 58.02 | 59.27 | 59.27 | 1,684,800 |
18 Dec 2023 | 58.95 | 59.28 | 57.49 | 57.55 | 57.55 | 1,251,200 |
15 Dec 2023 | 60.00 | 60.19 | 58.36 | 59.01 | 59.01 | 2,356,700 |
14 Dec 2023 | 60.48 | 62.70 | 60.06 | 60.27 | 60.27 | 2,765,200 |
13 Dec 2023 | 58.56 | 60.65 | 58.14 | 60.08 | 60.08 | 2,221,100 |
12 Dec 2023 | 57.70 | 58.78 | 56.00 | 58.52 | 58.52 | 1,103,700 |
11 Dec 2023 | 57.92 | 57.92 | 55.56 | 56.70 | 56.70 | 1,409,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |