Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 100.10 | 101.20 | 98.88 | 100.70 | 100.70 | 9,239 |
25 Apr 2024 | 100.25 | 101.15 | 99.02 | 99.49 | 99.49 | 47,625 |
24 Apr 2024 | 100.64 | 101.35 | 100.20 | 100.24 | 100.24 | 226,152 |
23 Apr 2024 | 100.29 | 100.75 | 99.24 | 100.16 | 100.16 | 65,173 |
22 Apr 2024 | 99.63 | 100.20 | 98.22 | 99.83 | 99.83 | 62,845 |
19 Apr 2024 | 98.67 | 99.90 | 98.08 | 98.82 | 98.82 | 44,026 |
18 Apr 2024 | 98.58 | 99.48 | 98.60 | 99.29 | 99.29 | 68,453 |
17 Apr 2024 | 97.81 | 99.24 | 97.20 | 98.33 | 98.33 | 154,712 |
16 Apr 2024 | 97.96 | 99.24 | 96.98 | 97.62 | 97.62 | 1,009,723 |
15 Apr 2024 | 99.91 | 101.25 | 97.90 | 98.81 | 98.81 | 188,373 |
12 Apr 2024 | 98.21 | 99.18 | 97.20 | 98.49 | 98.49 | 94,737 |
11 Apr 2024 | 98.78 | 99.78 | 97.68 | 98.11 | 98.11 | 111,530 |
10 Apr 2024 | 100.68 | 101.40 | 98.56 | 99.19 | 99.19 | 73,897 |
09 Apr 2024 | 100.68 | 101.40 | 99.51 | 100.11 | 100.11 | 59,176 |
08 Apr 2024 | 99.81 | 101.00 | 99.22 | 100.76 | 100.76 | 93,893 |
05 Apr 2024 | 101.88 | 103.15 | 98.96 | 99.83 | 99.83 | 114,278 |
04 Apr 2024 | 103.83 | 103.80 | 102.45 | 103.02 | 103.02 | 67,619 |
03 Apr 2024 | 103.44 | 103.70 | 103.15 | 103.43 | 103.43 | 46,828 |
02 Apr 2024 | 104.25 | 105.65 | 103.25 | 103.72 | 103.72 | 97,595 |
28 Mar 2024 | 105.30 | 106.10 | 104.60 | 105.13 | 105.13 | 80,734 |
27 Mar 2024 | 104.82 | 105.47 | 104.10 | 105.46 | 105.46 | 51,189 |
26 Mar 2024 | 103.73 | 104.80 | 103.60 | 104.55 | 104.55 | 71,212 |
25 Mar 2024 | 104.00 | 104.45 | 103.30 | 103.82 | 103.82 | 220,646 |
22 Mar 2024 | 104.35 | 105.55 | 103.65 | 104.12 | 104.12 | 260,036 |
21 Mar 2024 | 104.39 | 105.40 | 103.40 | 104.55 | 104.55 | 71,404 |
20 Mar 2024 | 103.44 | 105.00 | 103.30 | 103.80 | 103.80 | 33,322 |
19 Mar 2024 | 103.00 | 105.00 | 103.10 | 103.80 | 103.80 | 189,948 |
18 Mar 2024 | 102.49 | 103.95 | 102.15 | 103.31 | 103.31 | 61,866 |
15 Mar 2024 | 102.49 | 103.85 | 101.95 | 102.82 | 102.82 | 994,413 |
14 Mar 2024 | 102.93 | 103.65 | 102.35 | 102.71 | 102.71 | 131,935 |
13 Mar 2024 | 103.68 | 104.35 | 102.70 | 102.98 | 102.98 | 125,304 |
12 Mar 2024 | 103.00 | 103.65 | 102.20 | 103.31 | 103.31 | 8,469 |
11 Mar 2024 | 102.25 | 103.80 | 102.00 | 102.83 | 102.83 | 94,805 |
08 Mar 2024 | 103.88 | 104.65 | 102.50 | 103.43 | 103.43 | 856,185 |
07 Mar 2024 | 101.54 | 104.30 | 100.85 | 103.63 | 103.63 | 364,612 |
06 Mar 2024 | 100.59 | 102.30 | 101.00 | 101.91 | 101.91 | 408,134 |
05 Mar 2024 | 99.00 | 101.30 | 99.52 | 101.26 | 101.26 | 49,246 |
04 Mar 2024 | 100.49 | 100.60 | 99.66 | 100.12 | 100.12 | 51,611 |
01 Mar 2024 | 100.64 | 101.30 | 99.22 | 99.85 | 99.85 | 352,387 |
29 Feb 2024 | 97.45 | 102.60 | 96.72 | 100.65 | 100.65 | 344,337 |
28 Feb 2024 | 98.00 | 98.02 | 96.31 | 97.00 | 97.00 | 131,027 |
27 Feb 2024 | 97.00 | 98.22 | 96.58 | 97.86 | 97.86 | 90,600 |
26 Feb 2024 | 98.71 | 99.20 | 97.50 | 97.60 | 97.60 | 452,865 |
23 Feb 2024 | 98.29 | 98.64 | 97.64 | 98.62 | 98.62 | 317,187 |
22 Feb 2024 | 97.92 | 98.66 | 96.70 | 98.17 | 98.17 | 333,814 |
21 Feb 2024 | 96.21 | 97.68 | 95.84 | 97.29 | 97.29 | 160,377 |
20 Feb 2024 | 96.54 | 97.28 | 95.98 | 96.47 | 96.47 | 53,857 |
19 Feb 2024 | 96.25 | 97.24 | 95.96 | 96.63 | 96.63 | 147,933 |
16 Feb 2024 | 97.45 | 98.08 | 96.24 | 97.61 | 97.61 | 76,129 |
15 Feb 2024 | 96.48 | 97.48 | 95.48 | 96.99 | 96.99 | 49,198 |
14 Feb 2024 | 95.76 | 96.50 | 95.18 | 96.13 | 96.13 | 82,312 |
13 Feb 2024 | 96.21 | 96.92 | 95.62 | 95.92 | 95.92 | 58,338 |
12 Feb 2024 | 95.92 | 96.52 | 95.14 | 96.35 | 96.35 | 33,428 |
09 Feb 2024 | 96.59 | 97.40 | 95.36 | 95.95 | 95.95 | 49,531 |
08 Feb 2024 | 96.90 | 97.10 | 96.22 | 96.82 | 96.82 | 98,538 |
07 Feb 2024 | 97.68 | 98.00 | 96.96 | 96.97 | 96.97 | 123,360 |
06 Feb 2024 | 97.21 | 97.96 | 97.22 | 97.79 | 97.79 | 129,858 |
05 Feb 2024 | 96.67 | 97.68 | 95.94 | 96.97 | 96.97 | 78,478 |
02 Feb 2024 | 96.25 | 97.16 | 95.44 | 96.67 | 96.67 | 83,645 |
01 Feb 2024 | 97.26 | 97.68 | 95.84 | 96.07 | 96.07 | 305,875 |
31 Jan 2024 | 96.97 | 97.98 | 95.84 | 97.11 | 97.11 | 115,027 |
30 Jan 2024 | 97.45 | 98.40 | 96.02 | 97.53 | 97.53 | 430,855 |
29 Jan 2024 | 98.01 | 99.18 | 96.04 | 96.58 | 96.58 | 181,446 |
26 Jan 2024 | 98.20 | 99.02 | 97.80 | 98.41 | 98.41 | 348,681 |
25 Jan 2024 | 98.49 | 99.56 | 97.96 | 98.34 | 98.34 | 97,682 |
24 Jan 2024 | 98.44 | 99.26 | 97.44 | 99.00 | 99.00 | 48,456 |
23 Jan 2024 | 98.87 | 99.24 | 98.02 | 98.26 | 98.26 | 130,488 |
22 Jan 2024 | 97.21 | 98.96 | 96.52 | 98.58 | 98.58 | 108,645 |
19 Jan 2024 | 97.00 | 97.50 | 96.38 | 96.78 | 96.78 | 69,518 |
18 Jan 2024 | 96.01 | 97.10 | 95.62 | 96.94 | 96.94 | 187,374 |
17 Jan 2024 | 97.26 | 98.68 | 95.70 | 96.40 | 96.40 | 159,959 |
16 Jan 2024 | 98.49 | 99.08 | 97.42 | 98.09 | 98.09 | 147,361 |
15 Jan 2024 | 97.64 | 99.00 | 97.74 | 98.22 | 98.22 | 56,832 |
12 Jan 2024 | 97.63 | 99.00 | 96.34 | 98.33 | 98.33 | 124,527 |
11 Jan 2024 | 97.29 | 98.30 | 96.90 | 97.40 | 97.40 | 48,011 |
10 Jan 2024 | 97.53 | 97.70 | 96.92 | 97.52 | 97.52 | 61,008 |
09 Jan 2024 | 97.44 | 98.36 | 95.02 | 97.97 | 97.97 | 59,638 |
08 Jan 2024 | 96.59 | 97.76 | 96.28 | 97.66 | 97.66 | 108,993 |
05 Jan 2024 | 96.77 | 97.76 | 95.96 | 97.18 | 97.18 | 65,627 |
04 Jan 2024 | 96.20 | 97.76 | 95.64 | 97.06 | 97.06 | 69,496 |
03 Jan 2024 | 97.05 | 97.92 | 95.94 | 96.32 | 96.32 | 64,291 |
02 Jan 2024 | 97.01 | 98.10 | 96.42 | 97.34 | 97.34 | 92,651 |
29 Dec 2023 | 96.78 | 97.48 | 96.18 | 97.01 | 97.01 | 107,982 |
28 Dec 2023 | 96.86 | 97.12 | 96.60 | 96.80 | 96.80 | 60,783 |
27 Dec 2023 | 96.53 | 97.10 | 95.88 | 96.75 | 96.75 | 32,692 |
22 Dec 2023 | 96.29 | 96.70 | 95.46 | 96.65 | 96.65 | 45,308 |
21 Dec 2023 | 94.75 | 96.28 | 94.74 | 95.94 | 95.94 | 70,715 |
20 Dec 2023 | 95.15 | 95.96 | 94.72 | 95.68 | 95.68 | 94,538 |
19 Dec 2023 | 95.11 | 95.44 | 94.20 | 95.04 | 95.04 | 39,364 |
18 Dec 2023 | 96.59 | 97.32 | 94.58 | 96.00 | 96.00 | 118,501 |
15 Dec 2023 | 97.58 | 97.94 | 96.58 | 97.09 | 97.09 | 324,719 |
14 Dec 2023 | 96.64 | 97.90 | 96.42 | 97.57 | 97.57 | 185,517 |
13 Dec 2023 | 96.82 | 96.90 | 95.50 | 96.36 | 96.36 | 35,952 |
12 Dec 2023 | 96.33 | 97.48 | 95.76 | 96.91 | 96.91 | 77,800 |
11 Dec 2023 | 96.49 | 96.74 | 95.62 | 96.56 | 96.56 | 76,187 |
08 Dec 2023 | 95.78 | 96.76 | 95.18 | 96.31 | 96.31 | 100,742 |
07 Dec 2023 | 95.57 | 96.20 | 94.96 | 95.76 | 95.76 | 17,883 |
06 Dec 2023 | 95.22 | 95.86 | 94.94 | 95.61 | 95.61 | 3,972,492 |
05 Dec 2023 | 93.64 | 95.18 | 93.18 | 95.18 | 95.18 | 62,919 |
04 Dec 2023 | 93.62 | 94.46 | 93.20 | 93.63 | 93.63 | 17,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |