Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 99.37 | 99.36 | 98.43 | 99.20 | 99.20 | 23,187 |
02 May 2024 | 98.73 | 99.67 | 98.31 | 99.47 | 99.47 | 22,600 |
01 May 2024 | 99.27 | 100.37 | 99.00 | 99.50 | 99.50 | 22,900 |
30 Apr 2024 | 99.29 | 99.82 | 98.81 | 98.81 | 98.81 | 24,400 |
29 Apr 2024 | 101.14 | 101.62 | 100.51 | 101.16 | 101.16 | 20,800 |
26 Apr 2024 | 101.13 | 101.51 | 100.57 | 101.04 | 101.04 | 19,300 |
25 Apr 2024 | 100.32 | 101.36 | 100.32 | 101.07 | 101.07 | 24,000 |
24 Apr 2024 | 100.82 | 101.39 | 100.48 | 100.48 | 100.48 | 24,500 |
23 Apr 2024 | 100.13 | 101.27 | 100.13 | 100.82 | 100.82 | 74,100 |
22 Apr 2024 | 101.27 | 101.89 | 100.94 | 100.99 | 100.99 | 33,500 |
19 Apr 2024 | 103.35 | 104.71 | 103.35 | 104.06 | 104.06 | 56,300 |
18 Apr 2024 | 104.31 | 104.43 | 103.45 | 103.63 | 103.63 | 40,000 |
17 Apr 2024 | 104.29 | 104.73 | 103.32 | 103.56 | 103.56 | 34,300 |
16 Apr 2024 | 103.91 | 104.30 | 102.94 | 103.84 | 103.84 | 34,800 |
15 Apr 2024 | 103.67 | 104.80 | 102.23 | 104.80 | 104.80 | 20,000 |
12 Apr 2024 | 105.55 | 106.47 | 102.42 | 102.58 | 102.58 | 24,000 |
11 Apr 2024 | 102.82 | 103.95 | 102.13 | 103.88 | 103.88 | 18,600 |
10 Apr 2024 | 101.91 | 103.42 | 101.68 | 102.07 | 102.07 | 23,100 |
09 Apr 2024 | 103.16 | 103.82 | 102.25 | 103.22 | 103.22 | 31,700 |
08 Apr 2024 | 101.89 | 102.47 | 101.02 | 102.16 | 102.16 | 48,500 |
05 Apr 2024 | 99.56 | 101.29 | 99.54 | 101.00 | 101.00 | 18,900 |
04 Apr 2024 | 99.57 | 100.57 | 99.28 | 99.37 | 99.37 | 20,500 |
03 Apr 2024 | 98.72 | 100.13 | 98.62 | 100.04 | 100.04 | 23,400 |
02 Apr 2024 | 97.48 | 98.66 | 97.30 | 98.44 | 98.44 | 67,500 |
01 Apr 2024 | 96.74 | 96.84 | 95.62 | 96.34 | 96.34 | 36,200 |
28 Mar 2024 | 95.05 | 95.76 | 94.77 | 95.50 | 95.50 | 16,600 |
27 Mar 2024 | 93.97 | 94.48 | 93.97 | 94.35 | 94.35 | 21,700 |
26 Mar 2024 | 94.52 | 94.52 | 93.83 | 93.89 | 93.89 | 15,200 |
25 Mar 2024 | 94.03 | 94.71 | 93.87 | 93.96 | 93.96 | 15,800 |
22 Mar 2024 | 94.25 | 94.56 | 93.52 | 93.62 | 93.62 | 16,700 |
21 Mar 2024 | 95.61 | 95.61 | 93.94 | 94.41 | 94.41 | 17,800 |
20 Mar 2024 | 93.50 | 95.49 | 93.50 | 95.20 | 95.20 | 19,200 |
19 Mar 2024 | 92.96 | 93.84 | 92.96 | 93.79 | 93.79 | 25,400 |
18 Mar 2024 | 94.55 | 94.67 | 94.05 | 94.28 | 94.28 | 22,300 |
15 Mar 2024 | 94.69 | 95.28 | 94.62 | 94.69 | 94.69 | 13,400 |
14 Mar 2024 | 94.74 | 94.75 | 94.13 | 94.37 | 94.37 | 26,700 |
13 Mar 2024 | 94.29 | 95.04 | 93.96 | 94.70 | 94.70 | 36,200 |
12 Mar 2024 | 93.60 | 93.81 | 93.11 | 93.29 | 93.29 | 24,100 |
11 Mar 2024 | 94.31 | 94.69 | 94.11 | 94.34 | 94.34 | 41,100 |
08 Mar 2024 | 93.82 | 94.70 | 93.49 | 93.88 | 93.88 | 17,100 |
07 Mar 2024 | 93.42 | 93.70 | 93.22 | 93.45 | 93.45 | 17,900 |
06 Mar 2024 | 92.35 | 93.29 | 92.32 | 93.04 | 93.04 | 32,400 |
05 Mar 2024 | 91.90 | 92.05 | 91.28 | 91.41 | 91.41 | 74,200 |
04 Mar 2024 | 90.31 | 91.67 | 90.28 | 91.42 | 91.42 | 33,500 |
01 Mar 2024 | 88.34 | 89.97 | 88.12 | 89.72 | 89.72 | 25,900 |
29 Feb 2024 | 88.14 | 88.37 | 87.86 | 88.10 | 88.10 | 25,100 |
28 Feb 2024 | 87.26 | 87.55 | 87.22 | 87.38 | 87.38 | 35,400 |
27 Feb 2024 | 87.85 | 87.89 | 87.44 | 87.46 | 87.46 | 23,600 |
26 Feb 2024 | 87.61 | 87.79 | 87.38 | 87.66 | 87.66 | 45,300 |
23 Feb 2024 | 87.83 | 88.74 | 87.79 | 88.42 | 88.42 | 25,100 |
22 Feb 2024 | 87.72 | 87.94 | 87.67 | 87.67 | 87.67 | 21,200 |
21 Feb 2024 | 88.20 | 88.20 | 87.57 | 87.83 | 87.83 | 28,200 |
20 Feb 2024 | 88.34 | 88.57 | 87.99 | 88.04 | 88.04 | 45,900 |
16 Feb 2024 | 86.88 | 88.22 | 86.88 | 87.99 | 87.99 | 41,900 |
15 Feb 2024 | 87.39 | 87.65 | 87.12 | 87.24 | 87.24 | 25,500 |
14 Feb 2024 | 85.77 | 86.48 | 85.77 | 86.17 | 86.17 | 39,900 |
13 Feb 2024 | 86.10 | 86.10 | 85.39 | 85.54 | 85.54 | 44,200 |
12 Feb 2024 | 86.79 | 87.39 | 86.79 | 87.15 | 87.15 | 33,200 |
09 Feb 2024 | 86.86 | 87.17 | 86.64 | 86.92 | 86.92 | 47,900 |
08 Feb 2024 | 86.89 | 87.56 | 86.89 | 87.33 | 87.33 | 25,400 |
07 Feb 2024 | 87.35 | 87.75 | 87.06 | 87.06 | 87.06 | 51,400 |
06 Feb 2024 | 87.35 | 87.91 | 87.35 | 87.68 | 87.68 | 55,500 |
05 Feb 2024 | 87.04 | 87.51 | 86.96 | 87.37 | 87.37 | 166,800 |
02 Feb 2024 | 87.74 | 88.09 | 87.50 | 87.90 | 87.90 | 17,100 |
01 Feb 2024 | 88.54 | 89.51 | 88.39 | 89.13 | 89.13 | 37,100 |
31 Jan 2024 | 88.93 | 89.55 | 87.16 | 88.35 | 88.35 | 29,800 |
30 Jan 2024 | 89.09 | 89.19 | 88.33 | 88.71 | 88.71 | 29,600 |
29 Jan 2024 | 88.30 | 88.85 | 87.75 | 88.67 | 88.67 | 33,800 |
26 Jan 2024 | 87.64 | 87.86 | 87.56 | 87.63 | 87.63 | 26,500 |
25 Jan 2024 | 87.81 | 88.01 | 87.28 | 87.54 | 87.54 | 103,200 |
24 Jan 2024 | 88.21 | 88.26 | 87.34 | 87.35 | 87.35 | 35,600 |
23 Jan 2024 | 87.16 | 87.65 | 87.16 | 87.55 | 87.55 | 28,700 |
22 Jan 2024 | 86.50 | 87.20 | 86.50 | 86.88 | 86.88 | 25,800 |
19 Jan 2024 | 87.75 | 87.77 | 87.33 | 87.56 | 87.56 | 37,900 |
18 Jan 2024 | 86.91 | 87.69 | 86.91 | 87.68 | 87.68 | 29,900 |
17 Jan 2024 | 87.54 | 87.54 | 86.67 | 86.84 | 86.84 | 24,600 |
16 Jan 2024 | 88.62 | 88.62 | 87.76 | 88.13 | 88.13 | 21,200 |
12 Jan 2024 | 89.54 | 89.95 | 88.66 | 88.95 | 88.95 | 18,200 |
11 Jan 2024 | 88.37 | 88.63 | 87.49 | 88.26 | 88.26 | 15,500 |
10 Jan 2024 | 88.26 | 88.51 | 88.10 | 88.32 | 88.32 | 37,800 |
09 Jan 2024 | 88.53 | 88.93 | 88.25 | 88.36 | 88.36 | 34,600 |
08 Jan 2024 | 88.34 | 89.18 | 88.34 | 88.65 | 88.65 | 27,800 |
05 Jan 2024 | 89.40 | 90.20 | 89.15 | 89.39 | 89.39 | 18,000 |
04 Jan 2024 | 89.00 | 89.46 | 89.00 | 89.24 | 89.24 | 28,500 |
03 Jan 2024 | 89.36 | 89.62 | 88.98 | 89.37 | 89.37 | 24,400 |
02 Jan 2024 | 91.36 | 91.36 | 90.56 | 90.61 | 90.61 | 17,900 |
29 Dec 2023 | 90.94 | 91.44 | 90.84 | 91.02 | 91.02 | 24,000 |
28 Dec 2023 | 91.87 | 92.36 | 91.58 | 91.58 | 91.58 | 31,300 |
27 Dec 2023 | 91.86 | 92.66 | 91.86 | 92.30 | 92.30 | 36,700 |
26 Dec 2023 | 91.80 | 92.25 | 91.70 | 92.25 | 92.25 | 18,400 |
22 Dec 2023 | 92.65 | 92.86 | 91.59 | 91.79 | 91.79 | 113,200 |
21 Dec 2023 | 91.31 | 91.80 | 91.20 | 91.60 | 91.60 | 23,500 |
20 Dec 2023 | 91.47 | 91.65 | 90.81 | 90.81 | 90.81 | 38,800 |
19 Dec 2023 | 90.76 | 91.72 | 90.76 | 91.27 | 91.27 | 22,200 |
18 Dec 2023 | 90.71 | 90.74 | 90.12 | 90.30 | 90.30 | 22,900 |
15 Dec 2023 | 90.48 | 90.94 | 89.93 | 90.10 | 90.10 | 35,300 |
14 Dec 2023 | 90.42 | 90.82 | 90.30 | 90.69 | 90.69 | 38,500 |
13 Dec 2023 | 87.34 | 89.27 | 86.50 | 89.18 | 89.18 | 36,200 |
12 Dec 2023 | 86.86 | 87.05 | 86.70 | 86.88 | 86.88 | 56,200 |
11 Dec 2023 | 87.01 | 87.05 | 86.53 | 86.81 | 86.81 | 24,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |