Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 91.31 | 91.79 | 90.77 | 90.96 | 90.96 | 307,100 |
16 Apr 2024 | 91.64 | 92.09 | 90.79 | 91.25 | 91.25 | 403,700 |
15 Apr 2024 | 91.85 | 92.00 | 90.83 | 91.35 | 91.35 | 214,400 |
12 Apr 2024 | 92.25 | 92.51 | 91.65 | 91.90 | 91.90 | 157,100 |
11 Apr 2024 | 92.20 | 92.48 | 91.97 | 92.27 | 92.27 | 108,600 |
10 Apr 2024 | 92.70 | 93.00 | 91.85 | 92.27 | 92.27 | 189,000 |
09 Apr 2024 | 92.72 | 93.17 | 92.40 | 92.71 | 92.71 | 96,300 |
08 Apr 2024 | 92.53 | 92.79 | 92.21 | 92.38 | 92.38 | 273,500 |
05 Apr 2024 | 92.80 | 93.04 | 92.40 | 92.70 | 92.70 | 209,800 |
04 Apr 2024 | 92.52 | 92.84 | 92.30 | 92.80 | 92.80 | 142,700 |
03 Apr 2024 | 92.50 | 92.87 | 92.19 | 92.62 | 92.62 | 203,400 |
02 Apr 2024 | 92.30 | 92.56 | 91.95 | 92.46 | 92.46 | 235,100 |
01 Apr 2024 | 92.38 | 92.47 | 91.97 | 92.42 | 92.42 | 212,900 |
28 Mar 2024 | 92.92 | 92.92 | 92.11 | 92.16 | 92.16 | 323,800 |
27 Mar 2024 | 92.37 | 92.76 | 92.10 | 92.46 | 92.46 | 200,600 |
26 Mar 2024 | 92.00 | 92.36 | 91.75 | 92.29 | 92.29 | 367,200 |
25 Mar 2024 | 92.50 | 92.97 | 92.11 | 92.16 | 92.16 | 360,000 |
22 Mar 2024 | 92.46 | 92.70 | 92.11 | 92.15 | 92.15 | 300,200 |
21 Mar 2024 | 92.50 | 92.54 | 91.92 | 92.15 | 92.15 | 347,900 |
20 Mar 2024 | 92.00 | 92.46 | 90.10 | 92.17 | 92.17 | 673,400 |
19 Mar 2024 | 93.64 | 93.92 | 92.54 | 92.80 | 92.80 | 270,600 |
18 Mar 2024 | 93.14 | 93.72 | 92.87 | 93.44 | 93.44 | 284,500 |
15 Mar 2024 | 92.47 | 93.39 | 92.47 | 93.21 | 93.21 | 442,200 |
14 Mar 2024 | 93.09 | 93.54 | 92.60 | 92.78 | 92.78 | 261,800 |
13 Mar 2024 | 93.07 | 93.69 | 92.90 | 93.25 | 93.25 | 298,300 |
12 Mar 2024 | 93.13 | 93.65 | 93.05 | 93.14 | 93.14 | 145,900 |
11 Mar 2024 | 93.15 | 93.40 | 92.77 | 93.31 | 93.31 | 177,600 |
08 Mar 2024 | 92.99 | 93.60 | 92.61 | 93.12 | 93.12 | 147,600 |
07 Mar 2024 | 93.00 | 93.42 | 92.89 | 93.10 | 93.10 | 211,200 |
06 Mar 2024 | 92.90 | 93.12 | 92.75 | 93.02 | 93.02 | 285,800 |
05 Mar 2024 | 93.32 | 93.64 | 92.41 | 92.84 | 92.84 | 405,200 |
04 Mar 2024 | 93.37 | 93.37 | 92.64 | 92.97 | 92.97 | 532,800 |
01 Mar 2024 | 93.18 | 93.80 | 92.76 | 93.34 | 93.34 | 392,200 |
29 Feb 2024 | 93.49 | 93.49 | 92.79 | 93.02 | 93.02 | 493,300 |
28 Feb 2024 | 92.89 | 93.72 | 92.48 | 93.54 | 93.54 | 783,900 |
27 Feb 2024 | 94.04 | 94.55 | 90.66 | 93.14 | 93.14 | 801,300 |
26 Feb 2024 | 94.39 | 94.53 | 94.03 | 94.19 | 94.19 | 142,800 |
23 Feb 2024 | 94.90 | 94.90 | 93.94 | 94.42 | 94.42 | 173,300 |
22 Feb 2024 | 93.56 | 94.92 | 93.05 | 94.50 | 94.50 | 445,300 |
21 Feb 2024 | 93.32 | 93.75 | 93.25 | 93.61 | 93.61 | 383,600 |
20 Feb 2024 | 93.44 | 93.74 | 93.02 | 93.69 | 93.69 | 145,300 |
16 Feb 2024 | 93.51 | 94.00 | 93.15 | 93.34 | 93.34 | 321,900 |
15 Feb 2024 | 93.30 | 93.93 | 93.14 | 93.77 | 93.77 | 114,000 |
14 Feb 2024 | 93.96 | 94.10 | 93.16 | 93.20 | 93.20 | 231,600 |
13 Feb 2024 | 93.80 | 94.01 | 93.15 | 93.61 | 93.61 | 283,700 |
12 Feb 2024 | 93.39 | 94.05 | 93.12 | 94.03 | 94.03 | 180,100 |
09 Feb 2024 | 94.23 | 94.23 | 93.64 | 93.68 | 93.68 | 201,700 |
08 Feb 2024 | 94.00 | 94.10 | 93.73 | 93.91 | 93.91 | 189,600 |
07 Feb 2024 | 93.80 | 94.05 | 93.02 | 93.95 | 93.95 | 214,200 |
06 Feb 2024 | 93.65 | 94.16 | 92.73 | 93.40 | 93.40 | 378,600 |
05 Feb 2024 | 94.36 | 94.64 | 93.50 | 93.65 | 93.65 | 211,100 |
02 Feb 2024 | 94.30 | 94.80 | 93.87 | 94.67 | 94.67 | 158,700 |
01 Feb 2024 | 93.98 | 94.67 | 93.90 | 94.39 | 94.39 | 325,300 |
31 Jan 2024 | 95.00 | 95.00 | 94.11 | 94.27 | 94.27 | 275,500 |
30 Jan 2024 | 95.49 | 95.49 | 94.71 | 95.02 | 95.02 | 136,900 |
29 Jan 2024 | 94.57 | 95.25 | 94.52 | 95.24 | 95.24 | 241,800 |
26 Jan 2024 | 94.17 | 95.16 | 94.07 | 94.89 | 94.89 | 365,500 |
25 Jan 2024 | 94.90 | 94.90 | 93.98 | 94.30 | 94.30 | 317,200 |
24 Jan 2024 | 94.60 | 95.02 | 94.20 | 94.95 | 94.95 | 176,600 |
23 Jan 2024 | 95.38 | 95.38 | 94.41 | 94.75 | 94.75 | 104,700 |
22 Jan 2024 | 94.77 | 95.35 | 94.62 | 94.79 | 94.79 | 339,900 |
19 Jan 2024 | 95.02 | 95.23 | 94.25 | 94.77 | 94.77 | 222,400 |
18 Jan 2024 | 94.66 | 94.95 | 94.40 | 94.95 | 94.95 | 186,800 |
17 Jan 2024 | 94.68 | 94.97 | 94.39 | 94.69 | 94.69 | 218,300 |
16 Jan 2024 | 93.97 | 95.49 | 93.90 | 95.10 | 95.10 | 341,100 |
12 Jan 2024 | 93.89 | 94.35 | 93.35 | 94.28 | 94.28 | 223,300 |
11 Jan 2024 | 93.79 | 93.79 | 93.25 | 93.62 | 93.62 | 546,900 |
10 Jan 2024 | 93.53 | 94.08 | 93.38 | 93.62 | 93.62 | 291,700 |
09 Jan 2024 | 93.74 | 93.89 | 93.42 | 93.61 | 93.61 | 331,600 |
08 Jan 2024 | 94.01 | 94.25 | 93.71 | 93.93 | 93.93 | 215,300 |
05 Jan 2024 | 94.33 | 94.46 | 93.51 | 94.20 | 94.20 | 414,700 |
04 Jan 2024 | 94.36 | 94.49 | 94.05 | 94.28 | 94.28 | 190,900 |
03 Jan 2024 | 94.82 | 94.97 | 94.36 | 94.51 | 94.51 | 212,100 |
02 Jan 2024 | 95.05 | 95.59 | 94.37 | 94.97 | 94.97 | 330,400 |
29 Dec 2023 | 95.10 | 95.17 | 94.24 | 95.06 | 95.06 | 177,900 |
28 Dec 2023 | 95.11 | 95.61 | 94.99 | 95.04 | 95.04 | 103,100 |
27 Dec 2023 | 95.24 | 95.41 | 94.96 | 95.27 | 95.27 | 224,800 |
26 Dec 2023 | 95.35 | 95.94 | 94.99 | 95.14 | 95.14 | 188,000 |
22 Dec 2023 | 95.62 | 96.16 | 95.02 | 95.49 | 95.49 | 74,000 |
21 Dec 2023 | 95.20 | 95.98 | 95.04 | 95.54 | 95.54 | 172,100 |
20 Dec 2023 | 95.70 | 95.75 | 95.00 | 95.03 | 95.03 | 351,300 |
19 Dec 2023 | 94.84 | 96.44 | 94.80 | 95.90 | 95.90 | 446,000 |
18 Dec 2023 | 94.56 | 95.21 | 94.36 | 94.84 | 94.84 | 361,300 |
15 Dec 2023 | 94.99 | 95.08 | 94.55 | 94.55 | 94.55 | 761,500 |
14 Dec 2023 | 95.09 | 95.25 | 94.75 | 94.99 | 94.99 | 1,136,700 |
13 Dec 2023 | 94.62 | 95.10 | 94.41 | 95.03 | 95.03 | 593,000 |
12 Dec 2023 | 94.00 | 95.09 | 93.99 | 94.53 | 94.53 | 986,400 |
11 Dec 2023 | 93.54 | 94.00 | 93.54 | 93.85 | 93.85 | 192,100 |
08 Dec 2023 | 93.80 | 94.17 | 93.41 | 93.70 | 93.70 | 237,000 |
07 Dec 2023 | 93.57 | 94.30 | 93.39 | 93.73 | 93.73 | 685,700 |
06 Dec 2023 | 93.50 | 93.92 | 93.45 | 93.85 | 93.85 | 240,300 |
05 Dec 2023 | 93.23 | 93.65 | 93.23 | 93.57 | 93.57 | 315,500 |
04 Dec 2023 | 93.01 | 94.00 | 93.01 | 93.55 | 93.55 | 302,100 |
01 Dec 2023 | 93.62 | 93.86 | 92.99 | 93.04 | 93.04 | 263,400 |
30 Nov 2023 | 93.90 | 94.00 | 93.25 | 93.58 | 93.58 | 328,400 |
29 Nov 2023 | 93.94 | 94.22 | 93.76 | 93.93 | 93.93 | 305,700 |
28 Nov 2023 | 94.00 | 94.30 | 93.82 | 94.01 | 94.01 | 154,500 |
27 Nov 2023 | 93.72 | 94.13 | 93.72 | 94.09 | 94.09 | 179,300 |
24 Nov 2023 | 93.97 | 94.03 | 93.74 | 93.75 | 93.75 | 144,500 |
22 Nov 2023 | 93.75 | 93.98 | 93.70 | 93.89 | 93.89 | 204,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |