Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.4060 | 102.5850 | 101.3800 | 102.4930 | 102.4930 | - |
Apr 25, 2024 | 100.8690 | 101.6460 | 100.8220 | 100.8690 | 100.8690 | - |
Apr 24, 2024 | 100.4040 | 101.0500 | 100.1720 | 100.4040 | 100.4040 | - |
Apr 23, 2024 | 99.8460 | 100.3940 | 99.7090 | 99.8460 | 99.8460 | - |
Apr 22, 2024 | 99.3510 | 99.8050 | 99.3350 | 99.3640 | 99.3640 | - |
Apr 19, 2024 | 99.3240 | 99.3890 | 97.7930 | 99.3240 | 99.3240 | - |
Apr 18, 2024 | 99.3840 | 99.5730 | 99.2120 | 99.3840 | 99.3840 | - |
Apr 17, 2024 | 99.1940 | 99.5270 | 99.0060 | 99.1940 | 99.1940 | - |
Apr 16, 2024 | 99.3380 | 99.3620 | 98.8100 | 99.3380 | 99.3380 | - |
Apr 15, 2024 | 99.2560 | 100.0030 | 99.2030 | 99.2560 | 99.2560 | - |
Apr 12, 2024 | 100.1880 | 100.1920 | 98.7530 | 100.1880 | 100.1880 | - |
Apr 11, 2024 | 99.5290 | 100.1830 | 99.4040 | 99.5290 | 99.5290 | - |
Apr 10, 2024 | 100.5960 | 100.6300 | 99.4470 | 100.5960 | 100.5960 | - |
Apr 09, 2024 | 100.2860 | 100.7930 | 100.2100 | 100.2860 | 100.2860 | - |
Apr 08, 2024 | 99.6560 | 100.3140 | 99.5250 | 99.6560 | 99.6560 | - |
Apr 05, 2024 | 99.6610 | 99.7990 | 99.2020 | 99.6610 | 99.6610 | - |
Apr 04, 2024 | 99.5560 | 100.3870 | 99.5080 | 99.5560 | 99.5560 | - |
Apr 03, 2024 | 98.7100 | 99.5170 | 98.5880 | 98.7100 | 98.7100 | - |
Apr 02, 2024 | 98.3360 | 98.8050 | 98.2500 | 98.3360 | 98.3360 | - |
Apr 01, 2024 | 98.8900 | 98.9450 | 98.3390 | 98.8900 | 98.8900 | - |
Mar 29, 2024 | 98.6300 | 98.7840 | 98.4640 | 98.6300 | 98.6300 | - |
Mar 28, 2024 | 98.6330 | 98.9220 | 98.1700 | 98.6330 | 98.6330 | - |
Mar 27, 2024 | 99.0780 | 99.0690 | 98.4870 | 99.0780 | 99.0780 | - |
Mar 26, 2024 | 98.9670 | 99.2390 | 98.8880 | 98.9670 | 98.9670 | - |
Mar 25, 2024 | 98.5800 | 99.0410 | 98.5370 | 98.5800 | 98.5800 | - |
Mar 22, 2024 | 99.6410 | 99.7010 | 98.5290 | 99.6410 | 99.6410 | - |
Mar 21, 2024 | 99.4540 | 100.1610 | 99.0720 | 99.4540 | 99.4540 | - |
Mar 20, 2024 | 98.5620 | 99.0160 | 98.5380 | 98.5620 | 98.5620 | - |
Mar 19, 2024 | 97.8040 | 98.4800 | 97.6500 | 97.8040 | 97.8040 | - |
Mar 18, 2024 | 97.6770 | 98.0390 | 97.6730 | 97.6770 | 97.6770 | - |
Mar 15, 2024 | 97.5630 | 97.9500 | 97.2640 | 97.5630 | 97.5630 | - |
Mar 14, 2024 | 97.8300 | 97.9280 | 97.4240 | 97.8300 | 97.8300 | - |
Mar 13, 2024 | 97.5260 | 97.9260 | 97.2410 | 97.5260 | 97.5260 | - |
Mar 12, 2024 | 97.0470 | 97.6690 | 97.0130 | 97.0650 | 97.0650 | - |
Mar 11, 2024 | 97.2221 | 97.2930 | 96.8990 | 97.2221 | 97.2221 | - |
Mar 08, 2024 | 97.9000 | 98.1420 | 97.4970 | 97.9000 | 97.9000 | - |
Mar 07, 2024 | 98.0070 | 98.0300 | 97.4330 | 98.0070 | 98.0070 | - |
Mar 06, 2024 | 97.5760 | 98.2050 | 97.3870 | 97.5760 | 97.5760 | - |
Mar 05, 2024 | 97.9060 | 97.9520 | 97.4380 | 97.9060 | 97.9060 | - |
Mar 04, 2024 | 97.9800 | 98.1390 | 97.8730 | 97.9800 | 97.9800 | - |
Mar 01, 2024 | 97.5320 | 98.0770 | 97.5460 | 97.5320 | 97.5320 | - |
Feb 29, 2024 | 97.8380 | 97.8380 | 97.3450 | 97.8210 | 97.8210 | - |
Feb 28, 2024 | 98.4740 | 98.5320 | 97.8100 | 98.4740 | 98.4740 | - |
Feb 27, 2024 | 98.4550 | 98.6110 | 98.2080 | 98.4430 | 98.4430 | - |
Feb 26, 2024 | 98.7760 | 98.7760 | 98.4660 | 98.7990 | 98.7990 | - |
Feb 23, 2024 | 98.7000 | 99.0460 | 98.6030 | 98.7000 | 98.7000 | - |
Feb 22, 2024 | 98.5300 | 99.0160 | 98.3600 | 98.5300 | 98.5300 | - |
Feb 21, 2024 | 98.2660 | 98.5880 | 98.2500 | 98.2660 | 98.2660 | - |
Feb 20, 2024 | 98.1310 | 98.6030 | 98.0300 | 98.1310 | 98.1310 | - |
Feb 19, 2024 | 98.1420 | 98.2070 | 97.9700 | 98.1210 | 98.1210 | - |
Feb 16, 2024 | 97.8430 | 98.2010 | 97.7040 | 97.8430 | 97.8430 | - |
Feb 15, 2024 | 97.8260 | 97.8430 | 97.3260 | 97.8260 | 97.8260 | - |
Feb 14, 2024 | 97.2640 | 97.6920 | 97.0720 | 97.2640 | 97.2640 | - |
Feb 13, 2024 | 97.5420 | 97.5930 | 97.1700 | 97.5430 | 97.5430 | - |
Feb 12, 2024 | 97.3240 | 97.6490 | 97.1300 | 97.3240 | 97.3240 | - |
Feb 09, 2024 | 96.9840 | 97.4500 | 96.3930 | 96.9840 | 96.9840 | - |
Feb 08, 2024 | 96.5650 | 97.0270 | 96.5470 | 96.5650 | 96.5650 | - |
Feb 07, 2024 | 96.4700 | 96.7800 | 96.4380 | 96.4700 | 96.4700 | - |
Feb 06, 2024 | 96.3180 | 96.7840 | 96.2820 | 96.3180 | 96.3180 | - |
Feb 05, 2024 | 96.5960 | 96.7240 | 96.0850 | 96.5960 | 96.5960 | - |
Feb 02, 2024 | 96.2860 | 96.9160 | 96.2670 | 96.2860 | 96.2860 | - |
Feb 01, 2024 | 96.4450 | 96.5850 | 95.5060 | 96.4450 | 96.4450 | - |
Jan 31, 2024 | 97.1800 | 97.3720 | 96.4510 | 97.1800 | 97.1800 | - |
Jan 30, 2024 | 97.5300 | 97.5800 | 96.9280 | 97.5300 | 97.5300 | - |
Jan 29, 2024 | 97.4410 | 97.6950 | 97.3070 | 97.4410 | 97.4410 | - |
Jan 26, 2024 | 97.2370 | 97.6540 | 97.1280 | 97.2370 | 97.2370 | - |
Jan 25, 2024 | 97.0330 | 97.3250 | 96.9120 | 97.0330 | 97.0330 | - |
Jan 24, 2024 | 97.5940 | 97.5420 | 96.9100 | 97.5940 | 97.5940 | - |
Jan 23, 2024 | 97.3350 | 97.8040 | 97.0960 | 97.3350 | 97.3350 | - |
Jan 22, 2024 | 97.6830 | 97.8690 | 97.2500 | 97.6920 | 97.6920 | - |
Jan 19, 2024 | 97.4650 | 97.7310 | 97.2520 | 97.4650 | 97.4650 | - |
Jan 18, 2024 | 97.0100 | 97.2450 | 96.8350 | 97.0100 | 97.0100 | - |
Jan 17, 2024 | 97.0120 | 97.1340 | 96.6530 | 97.0120 | 97.0120 | - |
Jan 16, 2024 | 96.9580 | 97.0310 | 96.5800 | 96.9580 | 96.9580 | - |
Jan 15, 2024 | 97.0880 | 97.1560 | 96.9780 | 97.0810 | 97.0810 | - |
Jan 12, 2024 | 97.1570 | 97.4350 | 96.8770 | 97.1570 | 97.1570 | - |
Jan 11, 2024 | 97.6730 | 97.7830 | 97.1180 | 97.6730 | 97.6730 | - |
Jan 10, 2024 | 96.5470 | 97.5350 | 96.5540 | 96.5470 | 96.5470 | - |
Jan 09, 2024 | 96.8740 | 96.9050 | 96.1510 | 96.8740 | 96.8740 | - |
Jan 08, 2024 | 97.1850 | 97.2790 | 96.4670 | 97.2010 | 97.2010 | - |
Jan 05, 2024 | 97.0730 | 97.3660 | 96.9030 | 97.0730 | 97.0730 | - |
Jan 04, 2024 | 96.3040 | 97.1870 | 96.1920 | 96.3040 | 96.3040 | - |
Jan 03, 2024 | 96.1770 | 96.4550 | 95.8800 | 96.1770 | 96.1770 | - |
Jan 02, 2024 | 96.1020 | 96.6980 | 95.9280 | 96.1020 | 96.1020 | - |
Jan 01, 2024 | 96.2194 | 96.2300 | 95.5800 | 96.2194 | 96.2194 | - |
Dec 29, 2023 | 96.5400 | 96.8500 | 96.0240 | 96.5400 | 96.5400 | - |
Dec 28, 2023 | 96.9210 | 97.2020 | 96.1030 | 96.9210 | 96.9210 | - |
Dec 27, 2023 | 97.2050 | 97.5850 | 97.1400 | 97.2050 | 97.2050 | - |
Dec 26, 2023 | 96.7790 | 97.1030 | 96.7330 | 96.7790 | 96.7790 | - |
Dec 25, 2023 | 96.8338 | 97.1504 | 95.3310 | 96.8338 | 96.8338 | - |
Dec 22, 2023 | 96.5210 | 97.0300 | 96.3620 | 96.5210 | 96.5210 | - |
Dec 21, 2023 | 96.7100 | 96.7670 | 96.3290 | 96.7100 | 96.7100 | - |
Dec 20, 2023 | 97.2680 | 97.3810 | 96.9110 | 97.2800 | 97.2800 | - |
Dec 19, 2023 | 95.6690 | 97.5630 | 95.4950 | 95.6690 | 95.6690 | - |
Dec 18, 2023 | 95.3250 | 96.1350 | 95.2850 | 95.3250 | 95.3250 | - |
Dec 15, 2023 | 95.3590 | 95.4330 | 94.7350 | 95.3590 | 95.3590 | - |
Dec 14, 2023 | 95.1480 | 95.4920 | 94.8490 | 95.1480 | 95.1480 | - |
Dec 13, 2023 | 95.3690 | 95.6200 | 95.3400 | 95.3690 | 95.3690 | - |
Dec 12, 2023 | 95.9000 | 96.0000 | 95.3220 | 95.9000 | 95.9000 | - |
Dec 11, 2023 | 95.3870 | 96.1350 | 95.3190 | 95.3870 | 95.3870 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |