Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 100.00 | 100.40 | 99.73 | 99.80 | 99.80 | 222,616 |
20 May 2024 | 100.20 | 101.80 | 99.70 | 100.60 | 100.60 | 1,417,933 |
17 May 2024 | 99.40 | 100.31 | 99.40 | 100.00 | 100.00 | 173,287 |
16 May 2024 | 100.00 | 101.15 | 99.13 | 100.80 | 100.80 | 543,961 |
15 May 2024 | 99.60 | 101.20 | 99.40 | 101.00 | 101.00 | 321,167 |
14 May 2024 | 98.20 | 99.70 | 98.20 | 99.50 | 99.50 | 1,336,902 |
13 May 2024 | 98.40 | 98.96 | 98.40 | 98.60 | 98.60 | 860,701 |
10 May 2024 | 97.80 | 99.50 | 97.40 | 99.00 | 99.00 | 483,734 |
09 May 2024 | 97.60 | 98.50 | 97.00 | 97.80 | 97.80 | 414,883 |
08 May 2024 | 98.50 | 98.68 | 96.80 | 97.60 | 97.60 | 196,529 |
07 May 2024 | 94.90 | 98.20 | 94.90 | 97.80 | 97.80 | 581,531 |
03 May 2024 | 95.30 | 96.10 | 94.63 | 96.10 | 96.10 | 193,149 |
02 May 2024 | 95.00 | 95.90 | 94.30 | 95.10 | 95.10 | 243,610 |
01 May 2024 | 94.70 | 95.60 | 93.80 | 94.10 | 94.10 | 283,134 |
30 Apr 2024 | 95.20 | 95.60 | 94.90 | 95.20 | 95.20 | 350,747 |
29 Apr 2024 | 97.00 | 97.00 | 95.00 | 95.50 | 95.50 | 440,067 |
26 Apr 2024 | 95.20 | 95.90 | 95.15 | 95.90 | 95.90 | 118,143 |
25 Apr 2024 | 96.40 | 96.40 | 94.56 | 94.80 | 94.80 | 975,132 |
24 Apr 2024 | 97.20 | 97.68 | 95.90 | 96.40 | 96.40 | 683,066 |
23 Apr 2024 | 96.60 | 97.30 | 96.10 | 96.80 | 96.80 | 395,900 |
22 Apr 2024 | 95.70 | 96.25 | 95.00 | 95.70 | 95.70 | 188,706 |
19 Apr 2024 | 94.40 | 94.94 | 94.40 | 94.90 | 94.90 | 138,673 |
18 Apr 2024 | 96.40 | 96.97 | 95.20 | 95.40 | 95.40 | 323,643 |
17 Apr 2024 | 96.40 | 96.40 | 95.52 | 95.70 | 95.70 | 463,816 |
16 Apr 2024 | 95.70 | 97.38 | 95.50 | 96.00 | 96.00 | 362,197 |
15 Apr 2024 | 99.30 | 99.30 | 96.70 | 97.45 | 97.45 | 514,526 |
12 Apr 2024 | 97.60 | 98.52 | 96.80 | 97.20 | 97.20 | 1,076,052 |
11 Apr 2024 | 97.40 | 99.20 | 97.01 | 97.60 | 97.60 | 263,884 |
10 Apr 2024 | 98.30 | 99.18 | 97.00 | 97.60 | 97.60 | 330,624 |
09 Apr 2024 | 98.90 | 98.94 | 98.00 | 98.35 | 98.35 | 2,033,518 |
08 Apr 2024 | 98.00 | 98.88 | 97.25 | 98.70 | 98.70 | 500,715 |
05 Apr 2024 | 97.00 | 98.50 | 96.00 | 98.00 | 98.00 | 328,935 |
04 Apr 2024 | 98.50 | 98.61 | 98.14 | 98.50 | 98.50 | 428,167 |
03 Apr 2024 | 98.20 | 98.70 | 97.25 | 97.90 | 97.90 | 427,308 |
02 Apr 2024 | 98.50 | 100.00 | 97.20 | 97.20 | 97.20 | 473,909 |
28 Mar 2024 | 98.50 | 99.90 | 98.20 | 98.60 | 98.60 | 290,974 |
27 Mar 2024 | 98.20 | 99.03 | 97.80 | 98.40 | 98.40 | 812,493 |
26 Mar 2024 | 97.20 | 99.00 | 97.20 | 98.50 | 98.50 | 1,103,534 |
25 Mar 2024 | 98.40 | 98.40 | 97.20 | 97.20 | 97.20 | 372,233 |
22 Mar 2024 | 97.80 | 98.10 | 97.20 | 97.90 | 97.90 | 505,477 |
21 Mar 2024 | 98.00 | 98.00 | 97.30 | 97.70 | 97.70 | 508,416 |
20 Mar 2024 | 97.00 | 97.20 | 96.00 | 97.00 | 97.00 | 377,125 |
19 Mar 2024 | 97.20 | 97.40 | 95.90 | 97.00 | 97.00 | 1,408,179 |
18 Mar 2024 | 97.30 | 97.40 | 96.67 | 97.30 | 97.30 | 2,158,998 |
15 Mar 2024 | 97.00 | 98.40 | 96.26 | 97.60 | 97.60 | 966,386 |
14 Mar 2024 | 97.00 | 97.90 | 96.94 | 97.50 | 97.50 | 765,523 |
13 Mar 2024 | 96.00 | 98.02 | 96.00 | 97.80 | 97.80 | 537,528 |
12 Mar 2024 | 97.80 | 97.83 | 97.00 | 97.50 | 97.50 | 1,223,351 |
11 Mar 2024 | 97.00 | 98.00 | 96.78 | 96.80 | 96.80 | 713,298 |
08 Mar 2024 | 97.00 | 97.90 | 96.65 | 97.20 | 97.20 | 776,689 |
07 Mar 2024 | 96.80 | 97.73 | 96.55 | 97.60 | 97.60 | 354,370 |
06 Mar 2024 | 97.10 | 97.60 | 95.70 | 96.80 | 96.80 | 1,863,333 |
05 Mar 2024 | 97.70 | 97.70 | 95.60 | 96.00 | 96.00 | 761,656 |
04 Mar 2024 | 97.00 | 97.40 | 96.40 | 96.60 | 96.60 | 664,157 |
01 Mar 2024 | 97.10 | 97.20 | 96.25 | 97.20 | 97.20 | 1,987,836 |
29 Feb 2024 | 96.60 | 97.20 | 96.21 | 96.40 | 96.40 | 138,805 |
28 Feb 2024 | 96.00 | 97.50 | 96.00 | 96.40 | 96.40 | 721,557 |
27 Feb 2024 | 97.50 | 97.50 | 96.10 | 96.60 | 96.60 | 284,909 |
26 Feb 2024 | 95.00 | 96.70 | 95.00 | 96.50 | 96.50 | 481,220 |
23 Feb 2024 | 95.80 | 96.86 | 92.60 | 96.70 | 96.70 | 847,661 |
22 Feb 2024 | 96.60 | 97.10 | 95.74 | 96.40 | 96.40 | 401,966 |
21 Feb 2024 | 96.00 | 96.14 | 95.04 | 95.30 | 95.30 | 352,552 |
20 Feb 2024 | 95.40 | 96.33 | 95.00 | 95.00 | 95.00 | 259,842 |
19 Feb 2024 | 95.70 | 96.92 | 94.40 | 96.50 | 96.50 | 325,343 |
16 Feb 2024 | 95.80 | 96.60 | 95.80 | 96.50 | 96.50 | 732,385 |
15 Feb 2024 | 94.50 | 96.00 | 94.50 | 95.80 | 95.80 | 250,337 |
14 Feb 2024 | 95.00 | 95.00 | 93.41 | 94.60 | 94.60 | 160,977 |
13 Feb 2024 | 94.00 | 94.18 | 92.73 | 93.60 | 93.60 | 278,643 |
12 Feb 2024 | 94.30 | 94.70 | 94.10 | 94.70 | 94.70 | 354,606 |
09 Feb 2024 | 93.60 | 94.20 | 93.60 | 94.20 | 94.20 | 576,920 |
08 Feb 2024 | 92.60 | 94.13 | 92.50 | 94.00 | 94.00 | 426,563 |
07 Feb 2024 | 93.10 | 93.10 | 91.70 | 92.60 | 92.60 | 1,304,645 |
06 Feb 2024 | 91.60 | 93.50 | 91.30 | 92.30 | 92.30 | 524,442 |
05 Feb 2024 | 91.90 | 92.64 | 91.40 | 91.40 | 91.40 | 443,172 |
02 Feb 2024 | 92.80 | 93.40 | 92.00 | 92.20 | 92.20 | 274,155 |
01 Feb 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 477,045 |
31 Jan 2024 | 91.90 | 92.70 | 91.90 | 92.70 | 92.70 | 433,201 |
30 Jan 2024 | 90.70 | 92.50 | 90.70 | 92.50 | 92.50 | 505,251 |
29 Jan 2024 | 90.70 | 91.90 | 90.10 | 91.60 | 91.60 | 416,403 |
26 Jan 2024 | 90.90 | 91.90 | 90.10 | 91.60 | 91.60 | 473,389 |
25 Jan 2024 | 90.60 | 91.30 | 90.32 | 91.30 | 91.30 | 166,323 |
24 Jan 2024 | 90.00 | 91.30 | 89.80 | 91.20 | 91.20 | 280,890 |
23 Jan 2024 | 89.30 | 89.70 | 88.86 | 89.70 | 89.70 | 214,431 |
22 Jan 2024 | 89.60 | 89.70 | 88.60 | 89.20 | 89.20 | 336,387 |
19 Jan 2024 | 88.00 | 89.30 | 86.40 | 88.10 | 88.10 | 697,511 |
18 Jan 2024 | 87.30 | 88.90 | 87.10 | 88.20 | 88.20 | 317,309 |
17 Jan 2024 | 87.10 | 87.80 | 86.61 | 87.80 | 87.80 | 105,652 |
16 Jan 2024 | 90.40 | 90.43 | 88.60 | 89.00 | 89.00 | 310,450 |
15 Jan 2024 | 90.35 | 92.30 | 89.30 | 90.00 | 90.00 | 193,184 |
12 Jan 2024 | 90.60 | 92.50 | 89.75 | 90.50 | 90.50 | 511,534 |
11 Jan 2024 | 90.30 | 90.68 | 89.70 | 90.10 | 90.10 | 608,449 |
10 Jan 2024 | 90.00 | 90.90 | 89.50 | 90.20 | 90.20 | 437,513 |
09 Jan 2024 | 89.20 | 90.20 | 89.50 | 90.20 | 90.20 | 217,516 |
08 Jan 2024 | 88.80 | 89.50 | 88.40 | 89.20 | 89.20 | 684,343 |
05 Jan 2024 | 89.00 | 89.90 | 88.50 | 88.80 | 88.80 | 765,518 |
04 Jan 2024 | 89.60 | 89.90 | 89.48 | 89.70 | 89.70 | 673,134 |
04 Jan 2024 | 0.4 Dividend | |||||
03 Jan 2024 | 91.90 | 93.10 | 90.10 | 90.10 | 89.70 | 518,509 |
02 Jan 2024 | 92.00 | 93.90 | 91.57 | 92.10 | 91.69 | 556,789 |
29 Dec 2023 | 92.80 | 93.97 | 91.56 | 93.00 | 92.59 | 489,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |