Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 90.40 | 93.86 | 91.39 | 92.88 | 92.88 | 299,536 |
25 Apr 2024 | 92.40 | 93.48 | 91.90 | 92.61 | 92.61 | 670,763 |
24 Apr 2024 | 92.21 | 92.60 | 90.12 | 92.08 | 92.08 | 373,353 |
23 Apr 2024 | 90.35 | 92.12 | 90.64 | 91.70 | 91.70 | 336,083 |
22 Apr 2024 | 89.11 | 91.30 | 89.10 | 90.06 | 90.06 | 2,176,586 |
19 Apr 2024 | 88.37 | 89.86 | 87.46 | 88.40 | 88.40 | 187,785 |
18 Apr 2024 | 88.96 | 88.30 | 86.62 | 87.81 | 87.81 | 209,144 |
17 Apr 2024 | 86.80 | 87.62 | 86.34 | 87.07 | 87.07 | 101,000 |
16 Apr 2024 | 87.97 | 87.44 | 86.60 | 87.32 | 87.32 | 198,965 |
15 Apr 2024 | 88.00 | 88.58 | 87.46 | 88.10 | 88.10 | 174,636 |
12 Apr 2024 | 87.30 | 88.79 | 87.28 | 88.06 | 88.06 | 171,878 |
11 Apr 2024 | 88.08 | 88.50 | 86.62 | 87.57 | 87.57 | 501,844 |
10 Apr 2024 | 88.61 | 88.86 | 87.30 | 88.16 | 88.16 | 175,960 |
09 Apr 2024 | 87.09 | 88.00 | 86.50 | 86.96 | 86.96 | 636,631 |
08 Apr 2024 | 86.69 | 87.66 | 86.40 | 86.84 | 86.84 | 382,059 |
05 Apr 2024 | 88.40 | 88.60 | 86.76 | 87.32 | 87.32 | 289,625 |
04 Apr 2024 | 87.64 | 88.66 | 87.44 | 87.93 | 87.93 | 98,525 |
03 Apr 2024 | 90.00 | 89.28 | 88.00 | 88.80 | 88.80 | 265,319 |
02 Apr 2024 | 90.80 | 89.88 | 88.64 | 89.15 | 89.15 | 470,170 |
28 Mar 2024 | 91.47 | 90.34 | 89.14 | 89.68 | 89.68 | 130,029 |
27 Mar 2024 | 89.41 | 90.44 | 88.18 | 89.09 | 89.09 | 705,397 |
26 Mar 2024 | 86.90 | 89.06 | 86.06 | 86.52 | 86.52 | 216,988 |
25 Mar 2024 | 87.49 | 86.94 | 85.86 | 86.25 | 86.25 | 536,576 |
22 Mar 2024 | 84.00 | 86.80 | 84.14 | 84.21 | 84.21 | 454,068 |
21 Mar 2024 | 84.40 | 85.20 | 83.68 | 84.71 | 84.71 | 133,034 |
20 Mar 2024 | 83.74 | 84.64 | 84.10 | 84.44 | 84.44 | 344,163 |
19 Mar 2024 | 84.02 | 84.82 | 83.76 | 84.23 | 84.23 | 362,629 |
18 Mar 2024 | 85.01 | 86.08 | 84.26 | 85.51 | 85.51 | 228,867 |
15 Mar 2024 | 85.60 | 86.54 | 85.18 | 86.10 | 86.10 | 385,805 |
14 Mar 2024 | 87.87 | 88.06 | 85.96 | 87.22 | 87.22 | 441,087 |
13 Mar 2024 | 86.16 | 87.36 | 85.98 | 86.61 | 86.61 | 461,296 |
12 Mar 2024 | 85.81 | 86.86 | 85.64 | 86.40 | 86.40 | 357,986 |
11 Mar 2024 | 86.31 | 87.34 | 86.04 | 86.86 | 86.86 | 235,448 |
08 Mar 2024 | 86.90 | 87.42 | 86.60 | 86.84 | 86.84 | 248,239 |
07 Mar 2024 | 86.00 | 87.26 | 85.56 | 86.08 | 86.08 | 165,512 |
06 Mar 2024 | 86.52 | 86.62 | 85.56 | 86.40 | 86.40 | 102,611 |
05 Mar 2024 | 86.10 | 87.36 | 85.76 | 86.75 | 86.75 | 114,533 |
04 Mar 2024 | 85.20 | 86.78 | 85.52 | 86.21 | 86.21 | 275,362 |
01 Mar 2024 | 86.86 | 86.26 | 84.68 | 86.00 | 86.00 | 328,808 |
29 Feb 2024 | 87.38 | 86.90 | 84.98 | 86.29 | 86.29 | 333,979 |
28 Feb 2024 | 87.01 | 88.00 | 86.36 | 87.24 | 87.24 | 116,170 |
27 Feb 2024 | 87.24 | 87.80 | 86.46 | 87.20 | 87.20 | 198,138 |
26 Feb 2024 | 87.49 | 89.66 | 86.88 | 88.86 | 88.86 | 735,991 |
23 Feb 2024 | 89.70 | 89.62 | 88.72 | 89.41 | 89.41 | 197,077 |
22 Feb 2024 | 87.36 | 89.64 | 87.70 | 88.25 | 88.25 | 172,846 |
21 Feb 2024 | 87.15 | 88.90 | 87.62 | 88.27 | 88.27 | 287,332 |
20 Feb 2024 | 89.01 | 90.00 | 87.76 | 88.92 | 88.92 | 390,408 |
19 Feb 2024 | 88.96 | 90.14 | 87.78 | 88.61 | 88.61 | 926,918 |
16 Feb 2024 | 88.56 | 89.50 | 88.48 | 89.15 | 89.15 | 255,190 |
15 Feb 2024 | 87.01 | 88.64 | 85.98 | 86.63 | 86.63 | 418,716 |
14 Feb 2024 | 88.48 | 89.48 | 85.30 | 88.10 | 88.10 | 1,276,850 |
13 Feb 2024 | 91.01 | 94.44 | 92.86 | 93.72 | 93.72 | 240,701 |
12 Feb 2024 | 93.64 | 94.52 | 93.62 | 94.44 | 94.44 | 192,472 |
09 Feb 2024 | 95.44 | 96.04 | 94.40 | 95.31 | 95.31 | 166,963 |
08 Feb 2024 | 95.01 | 96.06 | 93.92 | 94.63 | 94.63 | 136,131 |
07 Feb 2024 | 93.49 | 95.88 | 94.18 | 95.09 | 95.09 | 163,274 |
06 Feb 2024 | 94.40 | 94.96 | 92.66 | 93.60 | 93.60 | 309,963 |
05 Feb 2024 | 93.49 | 94.14 | 92.44 | 93.43 | 93.43 | 121,909 |
02 Feb 2024 | 92.00 | 94.32 | 91.74 | 92.82 | 92.82 | 248,624 |
01 Feb 2024 | 93.81 | 94.34 | 91.52 | 93.78 | 93.78 | 209,210 |
31 Jan 2024 | 92.50 | 93.68 | 92.36 | 93.09 | 93.09 | 256,319 |
30 Jan 2024 | 93.28 | 93.64 | 92.44 | 93.09 | 93.09 | 79,945 |
29 Jan 2024 | 92.92 | 93.08 | 91.32 | 91.87 | 91.87 | 267,580 |
26 Jan 2024 | 90.21 | 92.20 | 90.16 | 91.53 | 91.53 | 271,480 |
25 Jan 2024 | 91.49 | 91.30 | 90.14 | 90.75 | 90.75 | 497,423 |
24 Jan 2024 | 89.49 | 91.72 | 90.50 | 91.13 | 91.13 | 447,886 |
23 Jan 2024 | 92.10 | 92.06 | 90.74 | 91.66 | 91.66 | 60,316 |
22 Jan 2024 | 92.96 | 92.18 | 91.12 | 92.25 | 92.25 | 140,588 |
19 Jan 2024 | 90.75 | 92.00 | 90.54 | 91.78 | 91.78 | 629,307 |
18 Jan 2024 | 91.91 | 92.98 | 90.94 | 92.25 | 92.25 | 227,329 |
17 Jan 2024 | 92.92 | 94.04 | 91.82 | 92.82 | 92.82 | 132,327 |
16 Jan 2024 | 93.03 | 94.10 | 92.24 | 92.56 | 92.56 | 261,935 |
15 Jan 2024 | 93.30 | 93.62 | 93.06 | 93.38 | 93.38 | 216,630 |
12 Jan 2024 | 93.20 | 94.14 | 92.32 | 93.72 | 93.72 | 295,216 |
11 Jan 2024 | 90.40 | 93.03 | 90.48 | 91.05 | 91.05 | 429,542 |
10 Jan 2024 | 92.61 | 91.36 | 90.24 | 90.80 | 90.80 | 1,137,694 |
09 Jan 2024 | 90.40 | 91.08 | 89.62 | 90.12 | 90.12 | 469,720 |
08 Jan 2024 | 90.31 | 90.18 | 89.72 | 90.04 | 90.04 | 225,010 |
05 Jan 2024 | 90.50 | 89.69 | 88.48 | 89.32 | 89.32 | 490,947 |
04 Jan 2024 | 89.01 | 91.40 | 89.70 | 90.48 | 90.48 | 158,306 |
03 Jan 2024 | 91.76 | 92.04 | 90.50 | 91.51 | 91.51 | 132,733 |
02 Jan 2024 | 92.50 | 92.28 | 90.04 | 92.23 | 92.23 | 197,588 |
29 Dec 2023 | 91.49 | 92.22 | 91.28 | 91.87 | 91.87 | 43,449 |
28 Dec 2023 | 92.35 | 92.48 | 91.82 | 92.35 | 92.35 | 94,797 |
27 Dec 2023 | 91.09 | 92.63 | 90.82 | 91.60 | 91.60 | 85,451 |
22 Dec 2023 | 90.50 | 91.96 | 90.58 | 91.22 | 91.22 | 200,678 |
21 Dec 2023 | 88.50 | 92.30 | 90.66 | 91.51 | 91.51 | 140,640 |
20 Dec 2023 | 92.00 | 92.22 | 90.82 | 91.53 | 91.53 | 220,591 |
19 Dec 2023 | 90.00 | 91.64 | 90.38 | 91.05 | 91.05 | 478,676 |
18 Dec 2023 | 89.01 | 91.20 | 89.80 | 90.37 | 90.37 | 626,555 |
15 Dec 2023 | 91.01 | 91.16 | 90.08 | 90.58 | 90.58 | 349,113 |
14 Dec 2023 | 89.28 | 91.70 | 88.22 | 89.85 | 89.85 | 644,001 |
13 Dec 2023 | 87.87 | 89.06 | 87.22 | 87.62 | 87.62 | 1,245,557 |
12 Dec 2023 | 89.01 | 88.48 | 86.64 | 87.22 | 87.22 | 194,787 |
11 Dec 2023 | 86.42 | 88.28 | 87.18 | 87.32 | 87.32 | 194,307 |
08 Dec 2023 | 87.49 | 88.18 | 86.12 | 86.58 | 86.58 | 249,063 |
07 Dec 2023 | 85.20 | 87.04 | 85.64 | 85.87 | 85.87 | 173,770 |
06 Dec 2023 | 85.01 | 85.98 | 83.84 | 84.54 | 84.54 | 439,806 |
05 Dec 2023 | 84.94 | 84.88 | 83.66 | 84.14 | 84.14 | 195,533 |
04 Dec 2023 | 83.87 | 84.58 | 82.88 | 83.68 | 83.68 | 183,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |