Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 61.55 | 64.10 | 60.29 | 63.11 | 63.11 | 40,554,584 |
17 Apr 2024 | 61.80 | 63.89 | 59.72 | 62.94 | 62.94 | 43,342,271 |
16 Apr 2024 | 63.63 | 66.94 | 60.18 | 61.80 | 61.80 | 56,847,914 |
15 Apr 2024 | 58.42 | 64.29 | 56.15 | 63.63 | 63.63 | 73,854,081 |
14 Apr 2024 | 67.08 | 67.14 | 51.28 | 58.42 | 58.42 | 111,603,671 |
13 Apr 2024 | 79.33 | 80.03 | 62.61 | 67.08 | 67.08 | 103,151,302 |
12 Apr 2024 | 81.26 | 82.32 | 78.31 | 79.33 | 79.33 | 32,340,366 |
11 Apr 2024 | 81.04 | 81.54 | 77.37 | 81.26 | 81.26 | 43,447,626 |
10 Apr 2024 | 86.07 | 86.41 | 80.71 | 81.04 | 81.04 | 39,035,860 |
09 Apr 2024 | 82.50 | 86.48 | 80.80 | 86.07 | 86.07 | 40,408,447 |
08 Apr 2024 | 83.08 | 83.76 | 81.45 | 82.50 | 82.50 | 26,559,597 |
07 Apr 2024 | 81.57 | 83.47 | 81.31 | 83.08 | 83.08 | 22,640,126 |
06 Apr 2024 | 83.10 | 83.15 | 78.63 | 81.57 | 81.57 | 34,202,673 |
05 Apr 2024 | 81.83 | 84.35 | 80.15 | 83.10 | 83.10 | 37,279,920 |
04 Apr 2024 | 82.33 | 85.60 | 79.92 | 81.83 | 81.83 | 41,496,436 |
03 Apr 2024 | 88.81 | 88.81 | 80.54 | 82.33 | 82.33 | 63,819,408 |
02 Apr 2024 | 92.18 | 92.50 | 86.10 | 88.81 | 88.81 | 62,003,507 |
01 Apr 2024 | 90.59 | 92.86 | 90.19 | 92.18 | 92.18 | 31,015,158 |
31 Mar 2024 | 93.50 | 94.07 | 90.04 | 90.59 | 90.59 | 37,586,057 |
30 Mar 2024 | 93.93 | 95.03 | 91.37 | 93.50 | 93.50 | 50,318,473 |
29 Mar 2024 | 93.42 | 95.05 | 90.96 | 93.92 | 93.92 | 46,864,598 |
28 Mar 2024 | 97.18 | 97.91 | 91.84 | 93.42 | 93.42 | 65,249,959 |
27 Mar 2024 | 97.01 | 99.10 | 94.85 | 97.18 | 97.18 | 76,671,666 |
26 Mar 2024 | 95.16 | 98.39 | 94.46 | 97.01 | 97.01 | 54,138,383 |
25 Mar 2024 | 91.35 | 95.62 | 90.61 | 95.16 | 95.16 | 38,704,103 |
24 Mar 2024 | 90.12 | 93.79 | 89.36 | 91.35 | 91.35 | 35,795,142 |
23 Mar 2024 | 91.70 | 94.25 | 87.39 | 90.12 | 90.12 | 49,559,155 |
22 Mar 2024 | 92.42 | 94.69 | 90.04 | 91.70 | 91.70 | 57,703,799 |
21 Mar 2024 | 84.20 | 93.14 | 82.72 | 92.42 | 92.42 | 76,404,902 |
20 Mar 2024 | 92.27 | 93.05 | 82.58 | 84.20 | 84.20 | 97,364,377 |
19 Mar 2024 | 98.66 | 99.01 | 90.69 | 92.28 | 92.28 | 67,222,587 |
18 Mar 2024 | 95.20 | 99.09 | 89.72 | 98.36 | 98.36 | 85,079,091 |
17 Mar 2024 | 105.27 | 107.51 | 93.05 | 95.20 | 95.20 | 106,509,974 |
16 Mar 2024 | 114.18 | 115.74 | 99.39 | 105.27 | 105.27 | 205,941,038 |
15 Mar 2024 | 110.89 | 114.23 | 103.18 | 114.17 | 114.17 | 152,417,889 |
14 Mar 2024 | 109.76 | 117.63 | 107.81 | 110.89 | 110.89 | 176,268,328 |
13 Mar 2024 | 106.43 | 109.98 | 101.07 | 109.76 | 109.76 | 168,811,728 |
12 Mar 2024 | 101.30 | 108.29 | 97.12 | 106.43 | 106.43 | 135,097,510 |
11 Mar 2024 | 103.00 | 105.15 | 98.76 | 101.30 | 101.30 | 83,435,415 |
10 Mar 2024 | 101.80 | 105.14 | 99.92 | 103.01 | 103.01 | 81,255,572 |
09 Mar 2024 | 101.75 | 102.67 | 97.46 | 101.80 | 101.80 | 95,343,004 |
08 Mar 2024 | 98.30 | 102.48 | 98.28 | 101.75 | 101.75 | 105,222,201 |
07 Mar 2024 | 94.06 | 98.35 | 90.35 | 98.29 | 98.29 | 90,141,295 |
06 Mar 2024 | 105.09 | 105.54 | 87.31 | 94.08 | 94.08 | 183,462,493 |
05 Mar 2024 | 109.36 | 109.60 | 101.92 | 105.08 | 105.08 | 139,547,452 |
04 Mar 2024 | 101.14 | 111.09 | 100.94 | 109.39 | 109.39 | 458,615,859 |
03 Mar 2024 | 96.80 | 101.56 | 96.64 | 101.13 | 101.13 | 86,267,796 |
02 Mar 2024 | 92.60 | 97.08 | 92.56 | 96.80 | 96.80 | 65,010,761 |
01 Mar 2024 | 92.06 | 97.73 | 90.38 | 92.62 | 92.62 | 110,407,528 |
29 Feb 2024 | 91.97 | 96.43 | 87.24 | 92.05 | 92.05 | 110,997,643 |
28 Feb 2024 | 92.52 | 94.79 | 89.53 | 91.97 | 91.97 | 84,643,450 |
27 Feb 2024 | 87.88 | 92.80 | 87.19 | 92.52 | 92.52 | 58,328,187 |
26 Feb 2024 | 88.96 | 89.02 | 86.66 | 87.88 | 87.88 | 29,959,432 |
25 Feb 2024 | 85.72 | 89.33 | 84.01 | 88.96 | 88.96 | 34,577,926 |
24 Feb 2024 | 87.45 | 88.61 | 84.52 | 85.72 | 85.72 | 38,278,074 |
23 Feb 2024 | 87.82 | 89.46 | 85.87 | 87.46 | 87.46 | 42,388,381 |
22 Feb 2024 | 91.78 | 91.78 | 84.92 | 87.81 | 87.81 | 55,460,555 |
21 Feb 2024 | 93.12 | 94.23 | 87.83 | 91.77 | 91.77 | 81,765,171 |
20 Feb 2024 | 91.01 | 94.31 | 90.30 | 93.12 | 93.12 | 68,191,372 |
19 Feb 2024 | 88.75 | 91.89 | 87.76 | 90.99 | 90.99 | 46,574,007 |
18 Feb 2024 | 90.91 | 90.91 | 85.97 | 88.74 | 88.74 | 50,410,892 |
17 Feb 2024 | 93.30 | 96.02 | 89.53 | 90.91 | 90.91 | 71,693,687 |
16 Feb 2024 | 93.65 | 93.68 | 90.80 | 93.31 | 93.31 | 84,543,299 |
15 Feb 2024 | 91.84 | 93.89 | 90.09 | 93.65 | 93.65 | 74,649,204 |
14 Feb 2024 | 88.73 | 93.50 | 88.47 | 91.85 | 91.85 | 147,456,412 |
13 Feb 2024 | 85.50 | 90.19 | 84.60 | 88.74 | 88.74 | 94,394,803 |
12 Feb 2024 | 87.30 | 87.39 | 84.60 | 85.51 | 85.51 | 46,285,545 |
11 Feb 2024 | 84.94 | 88.69 | 84.43 | 87.30 | 87.30 | 91,510,617 |
10 Feb 2024 | 82.99 | 85.01 | 82.83 | 84.93 | 84.93 | 50,103,472 |
09 Feb 2024 | 81.96 | 85.27 | 81.90 | 82.99 | 82.99 | 77,639,646 |
08 Feb 2024 | 80.49 | 82.15 | 78.08 | 81.95 | 81.95 | 38,091,295 |
07 Feb 2024 | 82.17 | 82.77 | 80.33 | 80.49 | 80.49 | 33,183,080 |
06 Feb 2024 | 82.11 | 83.68 | 80.83 | 82.17 | 82.17 | 32,789,365 |
05 Feb 2024 | 82.83 | 83.21 | 80.99 | 82.08 | 82.08 | 31,508,989 |
04 Feb 2024 | 84.90 | 85.49 | 82.71 | 82.83 | 82.83 | 28,117,712 |
03 Feb 2024 | 81.34 | 86.43 | 81.03 | 84.90 | 84.90 | 87,188,675 |
02 Feb 2024 | 81.00 | 81.46 | 78.27 | 81.34 | 81.34 | 57,577,313 |
01 Feb 2024 | 86.33 | 86.75 | 79.81 | 81.00 | 81.00 | 65,948,197 |
31 Jan 2024 | 84.41 | 89.56 | 83.47 | 86.27 | 86.27 | 76,921,297 |
30 Jan 2024 | 80.72 | 84.69 | 80.05 | 84.41 | 84.41 | 48,792,495 |
29 Jan 2024 | 81.50 | 82.54 | 79.63 | 80.71 | 80.71 | 39,185,844 |
28 Jan 2024 | 78.86 | 81.96 | 77.92 | 81.49 | 81.49 | 36,067,024 |
27 Jan 2024 | 74.40 | 79.15 | 73.79 | 78.86 | 78.86 | 37,561,827 |
26 Jan 2024 | 75.65 | 75.75 | 72.81 | 74.40 | 74.40 | 33,475,835 |
25 Jan 2024 | 73.93 | 77.29 | 73.74 | 75.65 | 75.65 | 49,361,485 |
24 Jan 2024 | 75.46 | 77.46 | 70.44 | 73.93 | 73.93 | 55,538,766 |
23 Jan 2024 | 78.05 | 79.39 | 74.46 | 75.46 | 75.46 | 57,332,768 |
22 Jan 2024 | 79.62 | 80.05 | 78.02 | 78.02 | 78.02 | 31,937,809 |
21 Jan 2024 | 76.88 | 80.70 | 76.26 | 79.62 | 79.62 | 53,605,343 |
20 Jan 2024 | 78.16 | 79.00 | 73.00 | 76.88 | 76.88 | 52,374,348 |
19 Jan 2024 | 83.51 | 83.55 | 77.15 | 78.16 | 78.16 | 49,309,253 |
18 Jan 2024 | 83.95 | 87.41 | 82.13 | 83.51 | 83.51 | 96,076,359 |
17 Jan 2024 | 80.10 | 85.02 | 80.02 | 83.92 | 83.92 | 108,963,936 |
16 Jan 2024 | 78.29 | 81.81 | 78.25 | 80.12 | 80.12 | 42,249,148 |
15 Jan 2024 | 81.40 | 83.09 | 78.14 | 78.31 | 78.31 | 43,324,821 |
14 Jan 2024 | 80.60 | 81.94 | 78.35 | 81.41 | 81.41 | 42,024,646 |
13 Jan 2024 | 86.02 | 87.27 | 78.33 | 80.61 | 80.61 | 72,416,028 |
12 Jan 2024 | 84.42 | 89.68 | 83.10 | 86.02 | 86.02 | 107,727,030 |
11 Jan 2024 | 79.28 | 86.51 | 75.31 | 84.36 | 84.36 | 91,023,503 |
10 Jan 2024 | 82.46 | 82.80 | 76.78 | 79.28 | 79.28 | 63,049,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |