Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 99.60 | 100.30 | 98.75 | 98.85 | 98.85 | 161,953 |
30 Apr 2024 | 102.10 | 102.10 | 99.95 | 100.00 | 100.00 | 147,236 |
29 Apr 2024 | 101.70 | 102.30 | 101.20 | 102.30 | 102.30 | 86,178 |
26 Apr 2024 | 100.00 | 102.00 | 99.40 | 101.50 | 101.50 | 93,439 |
25 Apr 2024 | 100.00 | 100.20 | 98.65 | 99.50 | 99.50 | 60,768 |
24 Apr 2024 | 101.80 | 102.60 | 100.70 | 100.70 | 100.70 | 97,428 |
23 Apr 2024 | 102.80 | 102.90 | 101.10 | 101.40 | 101.40 | 85,555 |
22 Apr 2024 | 100.80 | 101.40 | 99.90 | 100.70 | 100.70 | 63,133 |
19 Apr 2024 | 98.05 | 99.90 | 97.20 | 99.55 | 99.55 | 90,955 |
18 Apr 2024 | 100.00 | 100.60 | 99.00 | 99.00 | 99.00 | 78,013 |
17 Apr 2024 | 98.00 | 102.50 | 97.10 | 100.10 | 100.10 | 111,405 |
16 Apr 2024 | 103.40 | 103.50 | 101.10 | 101.50 | 101.50 | 177,983 |
15 Apr 2024 | 104.60 | 106.00 | 103.80 | 105.20 | 105.20 | 79,183 |
12 Apr 2024 | 105.30 | 107.30 | 104.60 | 104.60 | 104.60 | 146,662 |
11 Apr 2024 | 103.90 | 106.10 | 103.90 | 104.70 | 104.70 | 74,391 |
10 Apr 2024 | 108.00 | 108.90 | 103.30 | 104.20 | 104.20 | 135,161 |
09 Apr 2024 | 100.80 | 106.80 | 100.70 | 106.20 | 106.20 | 218,144 |
08 Apr 2024 | 95.00 | 97.80 | 94.85 | 97.80 | 97.80 | 126,229 |
05 Apr 2024 | 94.65 | 96.20 | 94.60 | 95.10 | 95.10 | 144,016 |
04 Apr 2024 | 99.00 | 99.20 | 96.40 | 96.60 | 96.60 | 173,651 |
03 Apr 2024 | 102.00 | 102.40 | 98.75 | 98.75 | 98.75 | 149,039 |
02 Apr 2024 | 102.00 | 103.70 | 101.50 | 102.00 | 102.00 | 101,986 |
28 Mar 2024 | 101.55 | 103.10 | 100.70 | 102.25 | 102.25 | 97,615 |
27 Mar 2024 | 100.85 | 101.45 | 99.94 | 101.20 | 101.20 | 60,066 |
26 Mar 2024 | 100.40 | 101.10 | 99.76 | 100.70 | 100.70 | 52,788 |
25 Mar 2024 | 100.05 | 101.25 | 99.44 | 100.60 | 100.60 | 78,931 |
22 Mar 2024 | 99.70 | 100.60 | 98.76 | 100.60 | 100.60 | 179,003 |
21 Mar 2024 | 100.00 | 101.00 | 99.54 | 100.20 | 100.20 | 100,941 |
20 Mar 2024 | 98.16 | 99.24 | 97.60 | 98.54 | 98.54 | 75,311 |
19 Mar 2024 | 97.76 | 98.66 | 96.46 | 98.58 | 98.58 | 117,587 |
18 Mar 2024 | 98.10 | 98.98 | 97.76 | 98.06 | 98.06 | 82,018 |
15 Mar 2024 | 99.48 | 99.66 | 97.02 | 97.68 | 97.68 | 193,640 |
14 Mar 2024 | 98.02 | 100.65 | 96.20 | 100.35 | 100.35 | 263,172 |
13 Mar 2024 | 98.92 | 100.80 | 98.64 | 100.45 | 100.45 | 115,824 |
12 Mar 2024 | 99.20 | 99.26 | 98.42 | 98.86 | 98.86 | 70,721 |
11 Mar 2024 | 99.04 | 99.12 | 97.86 | 98.92 | 98.92 | 116,382 |
08 Mar 2024 | 99.62 | 100.35 | 98.86 | 99.36 | 99.36 | 85,884 |
07 Mar 2024 | 99.26 | 100.15 | 98.54 | 99.62 | 99.62 | 58,870 |
06 Mar 2024 | 101.65 | 101.65 | 98.26 | 99.80 | 99.80 | 99,665 |
05 Mar 2024 | 102.80 | 103.20 | 102.15 | 102.15 | 102.15 | 49,253 |
04 Mar 2024 | 102.70 | 103.55 | 102.60 | 103.10 | 103.10 | 49,632 |
01 Mar 2024 | 101.35 | 102.60 | 100.45 | 102.60 | 102.60 | 76,911 |
29 Feb 2024 | 102.50 | 103.20 | 101.10 | 101.10 | 101.10 | 237,344 |
28 Feb 2024 | 103.40 | 103.70 | 102.15 | 102.35 | 102.35 | 74,164 |
27 Feb 2024 | 103.25 | 104.15 | 102.85 | 103.50 | 103.50 | 51,070 |
26 Feb 2024 | 105.10 | 105.50 | 102.30 | 103.25 | 103.25 | 74,374 |
23 Feb 2024 | 104.50 | 105.95 | 104.50 | 105.15 | 105.15 | 86,803 |
22 Feb 2024 | 105.00 | 105.55 | 103.90 | 104.45 | 104.45 | 70,445 |
21 Feb 2024 | 103.70 | 104.65 | 103.25 | 104.40 | 104.40 | 59,386 |
20 Feb 2024 | 103.55 | 104.45 | 103.30 | 103.70 | 103.70 | 36,779 |
19 Feb 2024 | 103.25 | 103.85 | 102.25 | 103.80 | 103.80 | 46,141 |
16 Feb 2024 | 103.10 | 104.05 | 102.80 | 103.80 | 103.80 | 72,802 |
15 Feb 2024 | 101.75 | 103.00 | 101.65 | 102.80 | 102.80 | 45,349 |
14 Feb 2024 | 100.85 | 101.45 | 100.50 | 101.35 | 101.35 | 38,102 |
13 Feb 2024 | 102.40 | 102.70 | 100.20 | 101.20 | 101.20 | 92,383 |
12 Feb 2024 | 102.00 | 103.10 | 101.90 | 102.60 | 102.60 | 57,210 |
09 Feb 2024 | 100.95 | 102.00 | 100.95 | 101.80 | 101.80 | 67,096 |
08 Feb 2024 | 99.56 | 101.05 | 99.54 | 100.80 | 100.80 | 93,181 |
07 Feb 2024 | 97.78 | 99.92 | 97.70 | 99.54 | 99.54 | 150,955 |
06 Feb 2024 | 101.00 | 101.60 | 94.26 | 97.26 | 97.26 | 168,148 |
05 Feb 2024 | 99.70 | 100.90 | 99.70 | 100.90 | 100.90 | 65,998 |
02 Feb 2024 | 102.15 | 103.00 | 99.98 | 99.98 | 99.98 | 53,016 |
01 Feb 2024 | 100.20 | 102.10 | 100.15 | 101.75 | 101.75 | 79,848 |
31 Jan 2024 | 99.90 | 100.30 | 99.40 | 100.00 | 100.00 | 103,211 |
30 Jan 2024 | 101.75 | 102.55 | 100.00 | 100.15 | 100.15 | 83,884 |
29 Jan 2024 | 104.45 | 104.45 | 101.05 | 101.40 | 101.40 | 78,052 |
26 Jan 2024 | 104.50 | 106.00 | 104.50 | 104.95 | 104.95 | 76,772 |
25 Jan 2024 | 103.55 | 104.85 | 103.25 | 104.20 | 104.20 | 111,256 |
24 Jan 2024 | 102.60 | 104.20 | 102.20 | 103.50 | 103.50 | 104,239 |
23 Jan 2024 | 102.40 | 102.75 | 101.15 | 102.00 | 102.00 | 74,777 |
22 Jan 2024 | 102.20 | 103.20 | 101.35 | 102.20 | 102.20 | 102,435 |
19 Jan 2024 | 100.45 | 102.10 | 99.98 | 101.75 | 101.75 | 92,876 |
18 Jan 2024 | 99.34 | 100.85 | 98.74 | 100.10 | 100.10 | 67,772 |
17 Jan 2024 | 99.02 | 99.46 | 98.28 | 99.24 | 99.24 | 66,040 |
16 Jan 2024 | 98.74 | 100.10 | 98.26 | 99.58 | 99.58 | 73,436 |
15 Jan 2024 | 99.54 | 99.58 | 98.74 | 99.18 | 99.18 | 31,086 |
12 Jan 2024 | 99.58 | 101.10 | 99.58 | 100.55 | 100.55 | 45,835 |
11 Jan 2024 | 100.95 | 101.25 | 99.56 | 99.56 | 99.56 | 78,267 |
10 Jan 2024 | 101.50 | 101.60 | 99.68 | 100.15 | 100.15 | 89,197 |
09 Jan 2024 | 101.25 | 101.70 | 100.40 | 101.45 | 101.45 | 99,301 |
08 Jan 2024 | 98.08 | 101.00 | 98.08 | 101.00 | 101.00 | 89,890 |
05 Jan 2024 | 99.10 | 99.10 | 97.46 | 97.94 | 97.94 | 60,646 |
04 Jan 2024 | 99.34 | 99.92 | 98.76 | 99.50 | 99.50 | 71,501 |
03 Jan 2024 | 100.65 | 100.90 | 98.62 | 99.36 | 99.36 | 46,835 |
02 Jan 2024 | 100.60 | 101.40 | 99.72 | 100.70 | 100.70 | 41,902 |
29 Dec 2023 | 100.05 | 101.30 | 100.05 | 100.60 | 100.60 | 56,387 |
28 Dec 2023 | 100.30 | 100.50 | 99.88 | 99.94 | 99.94 | 38,367 |
27 Dec 2023 | 100.90 | 101.50 | 100.00 | 100.25 | 100.25 | 51,572 |
22 Dec 2023 | 100.05 | 101.25 | 99.76 | 101.00 | 101.00 | 47,917 |
21 Dec 2023 | 100.25 | 101.00 | 99.84 | 100.25 | 100.25 | 62,129 |
20 Dec 2023 | 100.85 | 101.65 | 100.85 | 101.05 | 101.05 | 55,759 |
19 Dec 2023 | 99.58 | 101.15 | 99.58 | 100.90 | 100.90 | 76,038 |
18 Dec 2023 | 98.94 | 99.78 | 97.90 | 99.56 | 99.56 | 51,528 |
15 Dec 2023 | 100.70 | 101.00 | 99.42 | 99.56 | 99.56 | 133,669 |
14 Dec 2023 | 100.00 | 101.50 | 99.96 | 100.75 | 100.75 | 155,211 |
13 Dec 2023 | 97.70 | 98.18 | 97.36 | 98.06 | 98.06 | 73,844 |
12 Dec 2023 | 98.00 | 98.52 | 97.46 | 97.82 | 97.82 | 64,692 |
11 Dec 2023 | 97.98 | 98.36 | 97.34 | 98.08 | 98.08 | 72,579 |
08 Dec 2023 | 96.98 | 98.24 | 96.22 | 97.88 | 97.88 | 84,979 |
07 Dec 2023 | 98.34 | 98.42 | 96.76 | 96.92 | 96.92 | 144,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |