Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 102.49 | 102.57 | 102.33 | 102.50 | 102.50 | 23 |
09 May 2024 | 101.87 | 102.46 | 101.62 | 102.42 | 102.42 | 23 |
08 May 2024 | 101.51 | 101.83 | 101.37 | 101.83 | 101.83 | 152 |
07 May 2024 | 101.46 | 101.87 | 101.15 | 101.51 | 101.51 | 176 |
06 May 2024 | 100.58 | 101.49 | 100.58 | 101.46 | 101.46 | 55 |
03 May 2024 | 100.34 | 100.64 | 99.98 | 100.62 | 100.62 | 135 |
02 May 2024 | 100.70 | 101.42 | 100.10 | 100.10 | 100.10 | 110 |
01 May 2024 | 101.51 | 102.14 | 99.40 | 102.11 | 102.11 | 244 |
30 Apr 2024 | 102.04 | 102.26 | 101.54 | 101.62 | 101.62 | 168 |
29 Apr 2024 | 102.66 | 104.34 | 100.79 | 101.74 | 101.74 | 870 |
26 Apr 2024 | 100.83 | 102.83 | 100.83 | 102.51 | 102.51 | 422 |
25 Apr 2024 | 100.38 | 100.98 | 100.27 | 100.73 | 100.73 | 67 |
24 Apr 2024 | 99.74 | 100.33 | 99.70 | 100.15 | 100.15 | 77 |
23 Apr 2024 | 99.19 | 99.72 | 99.10 | 99.72 | 99.72 | 154 |
22 Apr 2024 | 98.60 | 99.19 | 98.53 | 99.19 | 99.19 | 191 |
19 Apr 2024 | 98.55 | 98.60 | 97.11 | 98.48 | 98.48 | 209 |
18 Apr 2024 | 98.59 | 98.80 | 98.54 | 98.54 | 98.54 | 77 |
17 Apr 2024 | 98.36 | 98.73 | 98.31 | 98.59 | 98.59 | 82 |
16 Apr 2024 | 98.59 | 98.59 | 97.91 | 98.41 | 98.41 | 78 |
15 Apr 2024 | 98.14 | 99.20 | 98.13 | 98.56 | 98.56 | 138 |
12 Apr 2024 | 99.41 | 99.45 | 97.98 | 98.14 | 98.14 | 59 |
11 Apr 2024 | 98.81 | 99.40 | 98.62 | 99.40 | 99.40 | 75 |
10 Apr 2024 | 99.76 | 99.76 | 98.61 | 98.61 | 98.61 | 90 |
09 Apr 2024 | 99.39 | 99.79 | 99.39 | 99.60 | 99.60 | 32 |
08 Apr 2024 | 98.86 | 99.38 | 98.81 | 99.38 | 99.38 | 58 |
05 Apr 2024 | 98.77 | 98.86 | 98.43 | 98.86 | 98.86 | 100 |
04 Apr 2024 | 98.65 | 99.48 | 98.62 | 98.91 | 98.91 | 160 |
03 Apr 2024 | 97.90 | 98.68 | 97.82 | 98.68 | 98.68 | 73 |
02 Apr 2024 | 97.41 | 97.85 | 97.33 | 97.77 | 97.77 | 73 |
01 Apr 2024 | 97.96 | 97.96 | 97.38 | 97.38 | 97.38 | 5 |
28 Mar 2024 | 97.81 | 97.83 | 97.30 | 97.72 | 97.72 | 39 |
27 Mar 2024 | 97.98 | 98.03 | 97.71 | 97.81 | 97.81 | 45 |
26 Mar 2024 | 98.00 | 98.21 | 97.94 | 97.98 | 97.98 | 37 |
25 Mar 2024 | 97.62 | 98.00 | 97.60 | 98.00 | 98.00 | 52 |
22 Mar 2024 | 98.57 | 98.65 | 97.57 | 97.64 | 97.64 | 132 |
21 Mar 2024 | 98.49 | 99.03 | 98.29 | 98.57 | 98.57 | 171 |
20 Mar 2024 | 97.46 | 98.51 | 97.46 | 98.08 | 98.08 | 179 |
19 Mar 2024 | 96.72 | 97.46 | 96.65 | 97.46 | 97.46 | 123 |
18 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 103 |
15 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
14 Mar 2024 | 97.75 | 97.85 | 97.52 | 97.57 | 97.57 | 173 |
13 Mar 2024 | 97.21 | 97.84 | 97.21 | 97.82 | 97.82 | 75 |
12 Mar 2024 | 97.06 | 97.57 | 97.06 | 97.45 | 97.45 | 125 |
11 Mar 2024 | 97.32 | 97.32 | 97.04 | 97.04 | 97.04 | 18 |
08 Mar 2024 | 97.74 | 98.00 | 97.32 | 97.32 | 97.32 | 200 |
07 Mar 2024 | 97.91 | 97.91 | 97.34 | 97.88 | 97.88 | 1,419 |
06 Mar 2024 | 97.35 | 97.94 | 97.35 | 97.91 | 97.91 | 28 |
05 Mar 2024 | 97.78 | 97.78 | 97.34 | 97.34 | 97.34 | 131 |
04 Mar 2024 | 97.77 | 97.84 | 97.74 | 97.82 | 97.82 | 28 |
01 Mar 2024 | 97.22 | 97.90 | 97.22 | 97.84 | 97.84 | 61 |
29 Feb 2024 | 97.60 | 97.60 | 97.17 | 97.17 | 97.17 | 48 |
28 Feb 2024 | 98.28 | 98.28 | 97.59 | 97.60 | 97.60 | 30 |
27 Feb 2024 | 98.07 | 98.23 | 98.01 | 98.23 | 98.23 | 35 |
26 Feb 2024 | 98.52 | 98.58 | 98.25 | 98.28 | 98.28 | 159 |
23 Feb 2024 | 98.43 | 98.73 | 98.36 | 98.49 | 98.49 | 28 |
22 Feb 2024 | 98.19 | 98.74 | 98.19 | 98.41 | 98.41 | 102 |
21 Feb 2024 | 97.99 | 98.27 | 97.99 | 98.05 | 98.05 | 65 |
20 Feb 2024 | 97.78 | 98.25 | 97.70 | 97.92 | 97.92 | 140 |
16 Feb 2024 | 97.44 | 97.78 | 97.36 | 97.78 | 97.78 | 51 |
15 Feb 2024 | 97.47 | 97.47 | 96.99 | 97.44 | 97.44 | 59 |
14 Feb 2024 | 96.78 | 97.32 | 96.78 | 97.30 | 97.30 | 56 |
13 Feb 2024 | 97.10 | 97.10 | 96.75 | 96.78 | 96.78 | 78 |
12 Feb 2024 | 96.95 | 97.23 | 96.89 | 97.10 | 97.10 | 38 |
09 Feb 2024 | 96.51 | 97.00 | 96.51 | 96.96 | 96.96 | 63 |
08 Feb 2024 | 96.41 | 96.53 | 96.39 | 96.49 | 96.49 | 31 |
07 Feb 2024 | 95.98 | 96.21 | 95.98 | 96.07 | 96.07 | 14 |
06 Feb 2024 | 95.89 | 96.16 | 95.89 | 95.94 | 95.94 | 24 |
05 Feb 2024 | 96.03 | 96.15 | 95.72 | 95.89 | 95.89 | 34 |
02 Feb 2024 | 95.71 | 96.38 | 95.71 | 96.15 | 96.15 | 39 |
01 Feb 2024 | 95.88 | 95.97 | 95.02 | 95.59 | 95.59 | 64 |
31 Jan 2024 | 96.53 | 96.66 | 95.89 | 95.95 | 95.95 | 95 |
30 Jan 2024 | 96.97 | 96.98 | 96.59 | 96.90 | 96.90 | 54 |
29 Jan 2024 | 96.99 | 97.02 | 96.70 | 96.82 | 96.82 | 16 |
26 Jan 2024 | 96.67 | 96.87 | 96.67 | 96.87 | 96.87 | 4 |
25 Jan 2024 | 96.41 | 96.69 | 96.41 | 96.67 | 96.67 | 14 |
24 Jan 2024 | 96.97 | 96.97 | 96.35 | 96.44 | 96.44 | 58 |
23 Jan 2024 | 96.60 | 97.13 | 96.54 | 96.83 | 96.83 | 133 |
22 Jan 2024 | 96.96 | 96.96 | 96.59 | 96.60 | 96.60 | 81 |
19 Jan 2024 | 96.93 | 97.05 | 96.82 | 97.05 | 97.05 | 42 |
18 Jan 2024 | 96.29 | 96.53 | 96.28 | 96.53 | 96.53 | 9 |
17 Jan 2024 | 96.18 | 96.39 | 96.06 | 96.26 | 96.26 | 77 |
16 Jan 2024 | 96.35 | 96.35 | 95.89 | 96.22 | 96.22 | 104 |
12 Jan 2024 | 96.38 | 96.57 | 96.09 | 96.09 | 96.09 | 45 |
11 Jan 2024 | 96.78 | 96.91 | 96.46 | 96.50 | 96.50 | 27 |
10 Jan 2024 | 95.75 | 96.80 | 95.75 | 96.78 | 96.78 | 39 |
09 Jan 2024 | 96.04 | 96.04 | 95.46 | 95.77 | 95.77 | 12 |
08 Jan 2024 | 96.03 | 96.04 | 95.61 | 96.02 | 96.02 | 36 |
05 Jan 2024 | 96.17 | 96.50 | 96.06 | 96.27 | 96.27 | 37 |
04 Jan 2024 | 95.50 | 96.25 | 95.45 | 96.06 | 96.06 | 25 |
03 Jan 2024 | 95.19 | 95.50 | 95.08 | 95.50 | 95.50 | 31 |
02 Jan 2024 | 95.47 | 95.69 | 95.07 | 95.08 | 95.08 | 45 |
29 Dec 2023 | 95.74 | 95.77 | 95.15 | 95.19 | 95.19 | 52 |
28 Dec 2023 | 96.05 | 96.28 | 95.26 | 95.74 | 95.74 | 107 |
27 Dec 2023 | 96.17 | 96.49 | 96.03 | 96.03 | 96.03 | 95 |
26 Dec 2023 | 95.73 | 96.19 | 95.73 | 96.18 | 96.18 | 353 |
22 Dec 2023 | 95.44 | 95.92 | 95.42 | 95.85 | 95.85 | 121 |
21 Dec 2023 | 95.54 | 95.68 | 95.33 | 95.62 | 95.62 | 114 |
20 Dec 2023 | 96.15 | 96.21 | 95.56 | 95.90 | 95.90 | 161 |
19 Dec 2023 | 94.64 | 96.31 | 94.64 | 96.14 | 96.14 | 140 |
18 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |