Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 91.23 | 91.23 | 88.99 | 90.41 | 90.41 | 31,211 |
22 Apr 2024 | 88.65 | 90.30 | 87.15 | 89.70 | 89.70 | 41,615 |
19 Apr 2024 | 88.21 | 88.21 | 84.27 | 86.92 | 86.92 | 35,437 |
18 Apr 2024 | 90.57 | 90.57 | 86.21 | 86.71 | 86.71 | 5,948 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 87.50 | 89.84 | 87.50 | 88.79 | 88.79 | 47,411 |
15 Apr 2024 | 84.11 | 89.10 | 84.11 | 87.46 | 87.46 | 67,353 |
12 Apr 2024 | 91.26 | 93.53 | 89.00 | 89.48 | 89.48 | 49,672 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 91.22 | 93.49 | 90.56 | 92.40 | 92.40 | 22,687 |
09 Apr 2024 | 91.46 | 94.04 | 90.89 | 91.04 | 91.04 | 17,492 |
08 Apr 2024 | 96.38 | 96.38 | 90.93 | 91.43 | 91.43 | 21,306 |
05 Apr 2024 | 92.99 | 94.39 | 91.17 | 93.14 | 93.14 | 29,111 |
04 Apr 2024 | 95.30 | 95.30 | 90.90 | 91.85 | 91.85 | 51,198 |
03 Apr 2024 | 88.69 | 93.30 | 88.36 | 92.09 | 92.09 | 40,511 |
02 Apr 2024 | 86.42 | 89.58 | 86.25 | 88.34 | 88.34 | 48,000 |
01 Apr 2024 | 81.11 | 87.67 | 81.11 | 86.89 | 86.89 | 57,865 |
28 Mar 2024 | 82.30 | 83.50 | 80.30 | 80.96 | 80.96 | 72,734 |
27 Mar 2024 | 80.15 | 84.00 | 80.15 | 82.94 | 82.94 | 33,462 |
26 Mar 2024 | 83.86 | 83.86 | 80.40 | 80.79 | 80.79 | 56,992 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 81.83 | 83.89 | 81.83 | 82.51 | 82.51 | 13,851 |
21 Mar 2024 | 80.15 | 83.16 | 80.15 | 81.83 | 81.83 | 91,010 |
20 Mar 2024 | 82.88 | 82.88 | 78.42 | 80.93 | 80.93 | 168,071 |
19 Mar 2024 | 83.94 | 84.75 | 80.35 | 81.26 | 81.26 | 276,179 |
18 Mar 2024 | 83.06 | 85.50 | 82.70 | 84.25 | 84.25 | 43,173 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 79.96 | 85.07 | 76.37 | 82.43 | 82.43 | 91,407 |
13 Mar 2024 | 83.51 | 88.83 | 76.00 | 79.40 | 79.40 | 43,001 |
12 Mar 2024 | 90.62 | 90.92 | 86.40 | 88.13 | 88.13 | 122,140 |
11 Mar 2024 | 92.93 | 93.64 | 90.45 | 92.10 | 92.10 | 17,297 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 92.99 | 95.20 | 92.01 | 92.34 | 92.34 | 43,723 |
06 Mar 2024 | 96.00 | 96.00 | 91.01 | 92.13 | 92.13 | 47,863 |
05 Mar 2024 | 97.64 | 97.72 | 95.06 | 95.59 | 95.59 | 42,546 |
04 Mar 2024 | 98.56 | 99.35 | 97.10 | 97.39 | 97.39 | 24,533 |
01 Mar 2024 | 94.01 | 99.90 | 94.01 | 97.14 | 97.14 | 37,527 |
29 Feb 2024 | 96.30 | 96.90 | 93.90 | 95.90 | 95.90 | 31,658 |
28 Feb 2024 | 99.35 | 100.00 | 95.60 | 96.25 | 96.25 | 17,515 |
27 Feb 2024 | 99.75 | 102.35 | 97.90 | 99.35 | 99.35 | 29,018 |
26 Feb 2024 | 99.35 | 99.35 | 97.60 | 97.65 | 97.65 | 28,687 |
23 Feb 2024 | 98.55 | 100.95 | 98.35 | 98.75 | 98.75 | 49,339 |
22 Feb 2024 | 101.45 | 101.45 | 97.75 | 98.95 | 98.95 | 25,825 |
21 Feb 2024 | 102.00 | 103.20 | 98.40 | 99.45 | 99.45 | 90,359 |
20 Feb 2024 | 103.25 | 103.25 | 100.50 | 101.20 | 101.20 | 55,965 |
16 Feb 2024 | 101.10 | 102.00 | 99.25 | 99.85 | 99.85 | 33,363 |
15 Feb 2024 | 95.70 | 104.45 | 95.70 | 100.60 | 100.60 | 142,970 |
14 Feb 2024 | 97.15 | 99.20 | 94.75 | 97.25 | 97.25 | 77,320 |
13 Feb 2024 | 98.15 | 100.70 | 92.95 | 98.20 | 98.20 | 312,510 |
12 Feb 2024 | 101.70 | 101.75 | 95.25 | 96.30 | 96.30 | 131,545 |
09 Feb 2024 | 106.90 | 107.40 | 99.55 | 101.15 | 101.15 | 187,106 |
08 Feb 2024 | 109.85 | 109.85 | 105.55 | 106.35 | 106.35 | 76,156 |
07 Feb 2024 | 107.40 | 109.50 | 106.70 | 108.05 | 108.05 | 101,674 |
06 Feb 2024 | 104.00 | 108.25 | 103.90 | 107.40 | 107.40 | 68,542 |
05 Feb 2024 | 109.10 | 110.85 | 103.25 | 103.95 | 103.95 | 227,357 |
02 Feb 2024 | 114.75 | 114.75 | 109.95 | 110.70 | 110.70 | 275,448 |
01 Feb 2024 | 116.50 | 118.85 | 111.30 | 113.20 | 113.20 | 176,691 |
31 Jan 2024 | 113.95 | 116.60 | 112.35 | 114.80 | 114.80 | 86,889 |
30 Jan 2024 | 119.15 | 119.15 | 112.55 | 113.05 | 113.05 | 186,916 |
29 Jan 2024 | 120.60 | 121.55 | 117.20 | 118.10 | 118.10 | 117,832 |
26 Jan 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
25 Jan 2024 | 120.75 | 124.25 | 117.25 | 119.40 | 119.40 | 211,523 |
24 Jan 2024 | 113.00 | 119.00 | 110.50 | 118.10 | 118.10 | 167,710 |
23 Jan 2024 | 121.00 | 123.25 | 113.20 | 114.40 | 114.40 | 465,127 |
22 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
19 Jan 2024 | 111.05 | 115.50 | 111.05 | 112.90 | 112.90 | 91,869 |
18 Jan 2024 | 112.00 | 115.65 | 108.05 | 110.90 | 110.90 | 207,025 |
17 Jan 2024 | 109.50 | 114.50 | 108.70 | 111.75 | 111.75 | 127,638 |
16 Jan 2024 | 110.15 | 114.75 | 108.15 | 111.60 | 111.60 | 270,921 |
12 Jan 2024 | 111.20 | 113.40 | 108.65 | 109.70 | 109.70 | 141,543 |
11 Jan 2024 | 109.20 | 111.35 | 108.80 | 109.60 | 109.60 | 52,084 |
10 Jan 2024 | 109.00 | 110.20 | 107.45 | 108.65 | 108.65 | 95,881 |
09 Jan 2024 | 109.40 | 113.45 | 109.40 | 110.60 | 110.60 | 286,062 |
08 Jan 2024 | 113.55 | 113.55 | 108.60 | 109.65 | 109.65 | 204,475 |
05 Jan 2024 | 115.85 | 115.95 | 111.00 | 112.55 | 112.55 | 307,185 |
04 Jan 2024 | 117.85 | 117.85 | 114.70 | 115.60 | 115.60 | 96,666 |
03 Jan 2024 | 117.15 | 118.40 | 114.70 | 115.45 | 115.45 | 92,128 |
02 Jan 2024 | 115.85 | 123.10 | 114.65 | 116.60 | 116.60 | 541,517 |
29 Dec 2023 | 110.19 | 113.29 | 108.72 | 110.62 | 110.62 | 347,376 |
28 Dec 2023 | 106.51 | 113.55 | 103.50 | 109.67 | 109.67 | 276,074 |
27 Dec 2023 | 108.44 | 108.90 | 104.50 | 104.93 | 104.93 | 153,686 |
26 Dec 2023 | 107.11 | 108.55 | 104.68 | 107.54 | 107.54 | 113,301 |
22 Dec 2023 | 102.36 | 108.25 | 102.30 | 106.16 | 106.16 | 228,780 |
21 Dec 2023 | 96.68 | 101.93 | 94.86 | 101.13 | 101.13 | 161,905 |
20 Dec 2023 | 106.26 | 108.00 | 95.50 | 96.69 | 96.69 | 385,662 |
19 Dec 2023 | 108.99 | 108.99 | 104.85 | 106.12 | 106.12 | 72,293 |
18 Dec 2023 | 109.89 | 109.89 | 106.60 | 107.65 | 107.65 | 154,260 |
15 Dec 2023 | 108.86 | 112.68 | 105.98 | 108.06 | 108.06 | 349,310 |
14 Dec 2023 | 112.31 | 112.31 | 107.15 | 108.10 | 108.10 | 145,786 |
13 Dec 2023 | 109.89 | 113.95 | 107.52 | 111.56 | 111.56 | 360,735 |
12 Dec 2023 | 104.70 | 112.97 | 101.67 | 109.06 | 109.06 | 385,738 |
11 Dec 2023 | 102.84 | 107.50 | 101.05 | 104.73 | 104.73 | 359,672 |
08 Dec 2023 | 101.93 | 107.49 | 99.35 | 103.99 | 103.99 | 350,826 |
07 Dec 2023 | 104.03 | 105.39 | 98.76 | 100.46 | 100.46 | 620,533 |
06 Dec 2023 | 93.63 | 108.41 | 92.18 | 104.54 | 104.54 | 1,543,887 |
05 Dec 2023 | 93.36 | 95.85 | 91.21 | 93.63 | 93.63 | 631,341 |
04 Dec 2023 | 83.49 | 95.76 | 81.80 | 93.38 | 93.38 | 714,824 |
01 Dec 2023 | 79.61 | 83.50 | 79.15 | 81.64 | 81.64 | 139,668 |
30 Nov 2023 | 80.03 | 82.05 | 78.50 | 79.48 | 79.48 | 98,671 |
29 Nov 2023 | 81.31 | 82.60 | 79.75 | 80.03 | 80.03 | 39,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |