Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 97.13 | 99.13 | 96.14 | 96.64 | 96.64 | 80,793 |
18 Apr 2024 | 96.04 | 97.72 | 94.61 | 96.90 | 96.90 | 143,300 |
17 Apr 2024 | 96.38 | 97.24 | 95.69 | 95.88 | 95.88 | 140,200 |
16 Apr 2024 | 96.48 | 98.50 | 94.93 | 96.33 | 96.33 | 145,400 |
15 Apr 2024 | 99.06 | 99.60 | 96.51 | 97.10 | 97.10 | 208,400 |
12 Apr 2024 | 99.65 | 99.90 | 97.80 | 98.20 | 98.20 | 195,000 |
11 Apr 2024 | 101.28 | 102.50 | 99.51 | 100.75 | 100.75 | 180,100 |
10 Apr 2024 | 99.75 | 102.00 | 98.90 | 99.82 | 99.82 | 285,800 |
09 Apr 2024 | 103.38 | 106.24 | 103.38 | 105.35 | 105.35 | 299,200 |
08 Apr 2024 | 102.31 | 105.22 | 101.67 | 102.99 | 102.99 | 170,100 |
05 Apr 2024 | 100.39 | 104.11 | 99.96 | 101.69 | 101.69 | 348,500 |
04 Apr 2024 | 105.01 | 106.01 | 100.88 | 100.90 | 100.90 | 202,700 |
03 Apr 2024 | 102.31 | 104.61 | 102.31 | 103.36 | 103.36 | 238,700 |
02 Apr 2024 | 103.74 | 105.27 | 101.42 | 102.58 | 102.58 | 252,700 |
01 Apr 2024 | 107.72 | 108.43 | 104.86 | 105.43 | 105.43 | 269,700 |
28 Mar 2024 | 103.05 | 108.24 | 102.74 | 107.32 | 107.32 | 348,200 |
27 Mar 2024 | 102.03 | 103.88 | 101.07 | 102.89 | 102.89 | 212,300 |
26 Mar 2024 | 98.47 | 101.30 | 98.25 | 100.76 | 100.76 | 258,600 |
25 Mar 2024 | 98.35 | 99.40 | 96.61 | 98.13 | 98.13 | 171,600 |
22 Mar 2024 | 98.25 | 98.77 | 96.80 | 98.10 | 98.10 | 199,100 |
21 Mar 2024 | 97.32 | 99.27 | 95.33 | 98.52 | 98.52 | 318,900 |
20 Mar 2024 | 98.50 | 98.89 | 96.16 | 97.32 | 97.32 | 251,100 |
19 Mar 2024 | 98.77 | 99.99 | 97.28 | 99.01 | 99.01 | 186,200 |
18 Mar 2024 | 98.08 | 100.36 | 97.05 | 99.17 | 99.17 | 263,400 |
15 Mar 2024 | 98.70 | 100.44 | 97.25 | 98.08 | 98.08 | 314,100 |
14 Mar 2024 | 100.63 | 100.95 | 97.57 | 98.67 | 98.67 | 291,100 |
13 Mar 2024 | 100.42 | 103.22 | 100.42 | 101.24 | 101.24 | 213,400 |
12 Mar 2024 | 103.98 | 104.25 | 100.18 | 100.84 | 100.84 | 360,600 |
11 Mar 2024 | 104.08 | 105.63 | 103.20 | 103.51 | 103.51 | 248,000 |
08 Mar 2024 | 106.77 | 109.12 | 104.38 | 104.52 | 104.52 | 233,900 |
07 Mar 2024 | 105.06 | 106.64 | 104.23 | 105.39 | 105.39 | 249,300 |
06 Mar 2024 | 104.28 | 105.95 | 100.94 | 103.51 | 103.51 | 301,300 |
05 Mar 2024 | 106.45 | 106.75 | 102.09 | 102.50 | 102.50 | 250,200 |
04 Mar 2024 | 104.91 | 108.45 | 103.86 | 106.97 | 106.97 | 356,300 |
01 Mar 2024 | 106.99 | 107.26 | 104.06 | 105.39 | 105.39 | 443,500 |
29 Feb 2024 | 114.39 | 114.39 | 108.46 | 109.23 | 109.23 | 482,200 |
28 Feb 2024 | 112.15 | 123.46 | 109.02 | 112.48 | 112.48 | 531,800 |
27 Feb 2024 | 105.95 | 107.70 | 104.17 | 106.81 | 106.81 | 331,800 |
26 Feb 2024 | 104.01 | 105.78 | 103.87 | 105.60 | 105.60 | 222,700 |
23 Feb 2024 | 103.13 | 104.31 | 102.64 | 103.59 | 103.59 | 209,600 |
22 Feb 2024 | 103.69 | 104.29 | 102.49 | 102.95 | 102.95 | 189,400 |
21 Feb 2024 | 104.07 | 105.25 | 103.01 | 104.19 | 104.19 | 264,400 |
20 Feb 2024 | 104.69 | 106.20 | 103.89 | 105.19 | 105.19 | 208,600 |
16 Feb 2024 | 106.30 | 108.41 | 105.03 | 106.54 | 106.54 | 260,800 |
15 Feb 2024 | 101.22 | 107.61 | 101.22 | 107.11 | 107.11 | 313,300 |
14 Feb 2024 | 100.11 | 102.02 | 98.90 | 99.51 | 99.51 | 159,400 |
13 Feb 2024 | 99.46 | 101.44 | 97.51 | 98.94 | 98.94 | 201,300 |
12 Feb 2024 | 100.74 | 104.41 | 100.74 | 104.02 | 104.02 | 198,300 |
09 Feb 2024 | 100.09 | 102.18 | 99.40 | 101.16 | 101.16 | 263,600 |
08 Feb 2024 | 96.70 | 99.58 | 94.75 | 99.47 | 99.47 | 229,700 |
07 Feb 2024 | 95.88 | 99.46 | 95.45 | 96.80 | 96.80 | 329,900 |
06 Feb 2024 | 88.30 | 96.78 | 87.65 | 95.00 | 95.00 | 453,000 |
05 Feb 2024 | 89.58 | 90.08 | 86.80 | 86.88 | 86.88 | 296,800 |
02 Feb 2024 | 91.49 | 91.74 | 88.72 | 91.04 | 91.04 | 172,800 |
01 Feb 2024 | 91.98 | 92.90 | 88.74 | 92.88 | 92.88 | 245,100 |
31 Jan 2024 | 93.55 | 94.28 | 91.51 | 91.53 | 91.53 | 256,600 |
30 Jan 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 93.34 | 165,000 |
29 Jan 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 96.11 | 270,700 |
26 Jan 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 95.61 | 161,400 |
25 Jan 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 95.76 | 144,100 |
24 Jan 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 93.13 | 117,800 |
23 Jan 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 95.77 | 142,700 |
22 Jan 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 97.06 | 219,100 |
19 Jan 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 94.36 | 163,500 |
18 Jan 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 95.26 | 242,700 |
17 Jan 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 93.07 | 215,500 |
16 Jan 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 93.23 | 171,300 |
12 Jan 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 95.51 | 281,300 |
11 Jan 2024 | 93.27 | 94.28 | 91.74 | 93.10 | 93.10 | 348,400 |
10 Jan 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 94.06 | 316,000 |
09 Jan 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 95.97 | 375,700 |
08 Jan 2024 | 96.89 | 101.07 | 96.80 | 99.44 | 99.44 | 342,400 |
05 Jan 2024 | 96.14 | 99.51 | 94.12 | 97.62 | 97.62 | 253,700 |
04 Jan 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 96.97 | 426,600 |
03 Jan 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 95.38 | 379,800 |
02 Jan 2024 | 98.68 | 104.00 | 98.14 | 101.58 | 101.58 | 317,400 |
29 Dec 2023 | 99.21 | 99.83 | 98.08 | 99.74 | 99.74 | 222,200 |
28 Dec 2023 | 99.49 | 100.94 | 98.43 | 99.76 | 99.76 | 177,000 |
27 Dec 2023 | 99.67 | 101.08 | 98.78 | 99.66 | 99.66 | 150,300 |
26 Dec 2023 | 98.44 | 101.48 | 96.51 | 99.59 | 99.59 | 174,300 |
22 Dec 2023 | 99.09 | 99.70 | 97.48 | 97.96 | 97.96 | 330,300 |
21 Dec 2023 | 98.49 | 99.73 | 97.40 | 98.42 | 98.42 | 438,800 |
20 Dec 2023 | 101.00 | 102.12 | 97.11 | 97.21 | 97.21 | 371,600 |
19 Dec 2023 | 99.15 | 101.60 | 99.15 | 101.39 | 101.39 | 185,200 |
18 Dec 2023 | 99.14 | 99.63 | 97.47 | 98.12 | 98.12 | 289,400 |
15 Dec 2023 | 100.74 | 102.98 | 97.51 | 99.41 | 99.41 | 689,800 |
14 Dec 2023 | 95.21 | 100.93 | 94.94 | 100.39 | 100.39 | 505,400 |
13 Dec 2023 | 86.83 | 92.79 | 85.64 | 92.11 | 92.11 | 463,000 |
12 Dec 2023 | 84.94 | 87.14 | 83.26 | 86.39 | 86.39 | 315,600 |
11 Dec 2023 | 85.76 | 86.37 | 84.24 | 85.47 | 85.47 | 302,200 |
08 Dec 2023 | 87.99 | 88.89 | 85.68 | 86.25 | 86.25 | 194,600 |
07 Dec 2023 | 86.36 | 87.84 | 84.88 | 87.49 | 87.49 | 338,300 |
06 Dec 2023 | 89.09 | 90.69 | 85.73 | 86.29 | 86.29 | 287,800 |
05 Dec 2023 | 91.35 | 91.35 | 88.43 | 88.91 | 88.91 | 277,600 |
04 Dec 2023 | 91.06 | 93.51 | 90.74 | 92.20 | 92.20 | 429,400 |
01 Dec 2023 | 87.45 | 91.54 | 85.68 | 91.34 | 91.34 | 479,100 |
30 Nov 2023 | 85.25 | 90.36 | 84.58 | 87.76 | 87.76 | 716,400 |
29 Nov 2023 | 84.91 | 87.58 | 84.64 | 84.64 | 84.64 | 5,004,800 |
28 Nov 2023 | 86.49 | 88.36 | 84.41 | 84.62 | 84.62 | 1,095,400 |
27 Nov 2023 | 84.39 | 85.74 | 83.30 | 84.39 | 84.39 | 326,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |