Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 100.99 | 103.00 | 100.70 | 101.72 | 101.72 | 156,705 |
27 Mar 2024 | 100.79 | 101.22 | 100.04 | 101.10 | 101.10 | 60,201 |
26 Mar 2024 | 100.35 | 101.00 | 99.94 | 100.67 | 100.67 | 25,511 |
25 Mar 2024 | 100.10 | 101.25 | 99.62 | 100.17 | 100.17 | 133,379 |
22 Mar 2024 | 100.00 | 100.62 | 98.37 | 100.60 | 100.60 | 110,059 |
21 Mar 2024 | 99.91 | 101.00 | 99.66 | 100.21 | 100.21 | 41,151 |
20 Mar 2024 | 97.97 | 99.16 | 97.78 | 98.26 | 98.26 | 14,464 |
19 Mar 2024 | 97.68 | 98.70 | 96.52 | 98.03 | 98.03 | 61,400 |
18 Mar 2024 | 97.25 | 98.66 | 97.76 | 98.22 | 98.22 | 80,178 |
15 Mar 2024 | 99.91 | 101.00 | 97.10 | 98.34 | 98.34 | 362,405 |
14 Mar 2024 | 98.25 | 101.10 | 96.76 | 98.73 | 98.73 | 46,644 |
13 Mar 2024 | 98.25 | 100.75 | 98.84 | 100.47 | 100.47 | 122,045 |
12 Mar 2024 | 98.89 | 99.80 | 98.46 | 98.68 | 98.68 | 1,074 |
11 Mar 2024 | 99.00 | 99.96 | 97.90 | 98.67 | 98.67 | 94,817 |
08 Mar 2024 | 99.61 | 100.20 | 99.24 | 99.37 | 99.37 | 4,252 |
07 Mar 2024 | 99.29 | 99.84 | 98.66 | 99.55 | 99.55 | 77,870 |
06 Mar 2024 | 102.00 | 101.40 | 98.61 | 98.88 | 98.88 | 28,351 |
05 Mar 2024 | 102.80 | 103.10 | 102.15 | 102.35 | 102.35 | 82,025 |
04 Mar 2024 | 102.70 | 103.55 | 102.65 | 103.07 | 103.07 | 16,120 |
01 Mar 2024 | 101.19 | 102.61 | 100.45 | 102.56 | 102.56 | 86,977 |
29 Feb 2024 | 102.44 | 103.20 | 101.10 | 101.10 | 101.10 | 70,426 |
28 Feb 2024 | 103.47 | 104.15 | 102.15 | 102.51 | 102.51 | 78,731 |
27 Feb 2024 | 103.03 | 104.05 | 102.85 | 103.80 | 103.80 | 19,358 |
26 Feb 2024 | 104.50 | 105.80 | 102.30 | 103.31 | 103.31 | 177,522 |
23 Feb 2024 | 104.45 | 105.75 | 104.50 | 105.26 | 105.26 | 102,926 |
22 Feb 2024 | 104.65 | 105.55 | 104.45 | 105.17 | 105.17 | 106,815 |
21 Feb 2024 | 103.63 | 104.50 | 103.30 | 104.24 | 104.24 | 125,721 |
20 Feb 2024 | 103.53 | 104.30 | 103.35 | 103.48 | 103.48 | 16,379 |
19 Feb 2024 | 103.18 | 104.45 | 102.40 | 103.62 | 103.62 | 178,469 |
16 Feb 2024 | 103.03 | 103.95 | 103.00 | 103.45 | 103.45 | 32,881 |
15 Feb 2024 | 101.58 | 102.85 | 101.95 | 102.79 | 102.79 | 47,367 |
14 Feb 2024 | 101.24 | 101.45 | 100.60 | 101.10 | 101.10 | 78,466 |
13 Feb 2024 | 102.29 | 102.60 | 100.25 | 101.10 | 101.10 | 16,754 |
12 Feb 2024 | 101.90 | 102.95 | 102.00 | 102.68 | 102.68 | 80,904 |
09 Feb 2024 | 100.89 | 101.90 | 100.96 | 101.56 | 101.56 | 55,021 |
08 Feb 2024 | 99.72 | 100.95 | 98.94 | 100.77 | 100.77 | 110,749 |
07 Feb 2024 | 97.61 | 99.87 | 97.56 | 99.53 | 99.53 | 248,762 |
06 Feb 2024 | 100.99 | 101.35 | 94.60 | 97.27 | 97.27 | 87,719 |
05 Feb 2024 | 99.73 | 100.90 | 99.70 | 100.09 | 100.09 | 16,065 |
02 Feb 2024 | 102.00 | 102.45 | 99.98 | 100.48 | 100.48 | 4,164 |
01 Feb 2024 | 99.78 | 101.80 | 99.40 | 100.50 | 100.50 | 77,971 |
31 Jan 2024 | 100.10 | 100.20 | 99.38 | 99.87 | 99.87 | 41,057 |
30 Jan 2024 | 101.72 | 102.45 | 100.05 | 100.25 | 100.25 | 71,438 |
29 Jan 2024 | 104.95 | 105.60 | 101.00 | 101.96 | 101.96 | 47,972 |
26 Jan 2024 | 104.60 | 105.95 | 104.50 | 105.07 | 105.07 | 64,670 |
25 Jan 2024 | 103.68 | 104.84 | 102.85 | 104.22 | 104.22 | 28,337 |
24 Jan 2024 | 102.75 | 104.10 | 101.35 | 103.17 | 103.17 | 23,100 |
23 Jan 2024 | 102.39 | 102.40 | 101.30 | 101.91 | 101.91 | 83,367 |
22 Jan 2024 | 102.05 | 103.00 | 101.10 | 102.17 | 102.17 | 80,825 |
19 Jan 2024 | 100.00 | 102.10 | 100.10 | 101.64 | 101.64 | 28,555 |
18 Jan 2024 | 99.46 | 100.70 | 98.88 | 100.08 | 100.08 | 22,069 |
17 Jan 2024 | 99.00 | 100.20 | 98.44 | 99.23 | 99.23 | 69,244 |
16 Jan 2024 | 99.00 | 100.10 | 98.04 | 98.81 | 98.81 | 25,143 |
15 Jan 2024 | 100.69 | 101.20 | 98.90 | 99.35 | 99.35 | 9,690 |
12 Jan 2024 | 99.52 | 100.85 | 99.58 | 100.42 | 100.42 | 20,261 |
11 Jan 2024 | 100.75 | 101.40 | 99.54 | 100.59 | 100.59 | 43,294 |
10 Jan 2024 | 101.24 | 101.65 | 99.70 | 100.23 | 100.23 | 92,600 |
09 Jan 2024 | 101.19 | 101.65 | 100.45 | 101.33 | 101.33 | 79,260 |
08 Jan 2024 | 98.21 | 101.00 | 98.08 | 100.63 | 100.63 | 26,289 |
05 Jan 2024 | 99.00 | 99.10 | 97.50 | 97.93 | 97.93 | 39,644 |
04 Jan 2024 | 99.34 | 99.92 | 98.84 | 99.41 | 99.41 | 47,341 |
03 Jan 2024 | 100.75 | 101.20 | 98.64 | 99.41 | 99.41 | 30,841 |
02 Jan 2024 | 100.59 | 101.20 | 100.05 | 100.67 | 100.67 | 17,744 |
29 Dec 2023 | 100.00 | 101.30 | 100.40 | 100.62 | 100.62 | 17,873 |
28 Dec 2023 | 100.30 | 100.25 | 99.92 | 99.98 | 99.98 | 12,314 |
27 Dec 2023 | 100.89 | 101.30 | 100.00 | 100.25 | 100.25 | 2,606 |
22 Dec 2023 | 100.02 | 101.15 | 99.82 | 100.94 | 100.94 | 13,355 |
21 Dec 2023 | 100.59 | 100.80 | 99.84 | 100.25 | 100.25 | 16,776 |
20 Dec 2023 | 100.89 | 101.65 | 100.85 | 101.05 | 101.05 | 98,623 |
19 Dec 2023 | 99.57 | 101.15 | 99.58 | 100.90 | 100.90 | 47,419 |
18 Dec 2023 | 99.00 | 100.20 | 98.24 | 98.46 | 98.46 | 13,578 |
15 Dec 2023 | 100.75 | 100.80 | 99.34 | 99.96 | 99.96 | 80,783 |
14 Dec 2023 | 99.86 | 101.45 | 100.00 | 100.45 | 100.45 | 102,900 |
13 Dec 2023 | 97.45 | 98.16 | 97.40 | 98.07 | 98.07 | 4,999 |
12 Dec 2023 | 98.17 | 98.32 | 97.48 | 98.10 | 98.10 | 34,879 |
11 Dec 2023 | 98.00 | 98.60 | 97.40 | 98.08 | 98.08 | 36,100 |
08 Dec 2023 | 96.75 | 98.20 | 96.26 | 97.80 | 97.80 | 44,869 |
07 Dec 2023 | 98.26 | 98.60 | 96.82 | 96.92 | 96.92 | 39,421 |
06 Dec 2023 | 98.64 | 99.02 | 98.10 | 98.60 | 98.60 | 29,486 |
05 Dec 2023 | 100.79 | 101.50 | 98.69 | 98.70 | 98.70 | 300,546 |
04 Dec 2023 | 100.30 | 101.55 | 100.05 | 100.87 | 100.87 | 33,999 |
01 Dec 2023 | 99.04 | 100.85 | 98.76 | 100.82 | 100.82 | 30,442 |
30 Nov 2023 | 98.79 | 99.00 | 98.08 | 98.68 | 98.68 | 90,701 |
29 Nov 2023 | 98.75 | 99.62 | 98.14 | 98.94 | 98.94 | 20,385 |
28 Nov 2023 | 98.45 | 98.99 | 97.64 | 98.97 | 98.97 | 73,103 |
27 Nov 2023 | 98.61 | 99.38 | 98.54 | 98.82 | 98.82 | 15,070 |
24 Nov 2023 | 98.21 | 98.63 | 97.40 | 98.59 | 98.59 | 27,702 |
23 Nov 2023 | 97.02 | 98.34 | 96.62 | 97.89 | 97.89 | 4,160 |
22 Nov 2023 | 96.24 | 97.21 | 96.28 | 97.04 | 97.04 | 197,245 |
21 Nov 2023 | 95.87 | 96.19 | 95.42 | 96.10 | 96.10 | 17,754 |
20 Nov 2023 | 95.26 | 96.22 | 95.22 | 95.87 | 95.87 | 19,348 |
17 Nov 2023 | 95.46 | 96.80 | 95.12 | 95.91 | 95.91 | 163,587 |
16 Nov 2023 | 97.00 | 97.56 | 95.48 | 96.21 | 96.21 | 34,561 |
15 Nov 2023 | 97.33 | 98.10 | 96.38 | 96.98 | 96.98 | 43,558 |
14 Nov 2023 | 94.37 | 98.04 | 93.58 | 97.36 | 97.36 | 69,880 |
13 Nov 2023 | 92.98 | 94.39 | 93.12 | 94.07 | 94.07 | 24,394 |
10 Nov 2023 | 93.02 | 93.30 | 92.53 | 92.92 | 92.92 | 83,138 |
09 Nov 2023 | 93.00 | 93.80 | 92.88 | 93.22 | 93.22 | 55,249 |
08 Nov 2023 | 92.26 | 93.80 | 92.50 | 93.18 | 93.18 | 132,693 |
07 Nov 2023 | 92.49 | 93.20 | 91.92 | 92.08 | 92.08 | 53,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |