Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 99.3000 | 99.3000 | 99.3000 | 99.3000 | 99.3000 | - |
07 May 2024 | 99.4600 | 99.4600 | 99.4600 | 99.4600 | 99.4600 | - |
06 May 2024 | 99.3600 | 99.3600 | 99.3600 | 99.3600 | 99.3600 | - |
03 May 2024 | 99.1900 | 99.1900 | 99.1900 | 99.1900 | 99.1900 | - |
02 May 2024 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | - |
29 Apr 2024 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | - |
26 Apr 2024 | 98.2000 | 98.2000 | 98.2000 | 98.2000 | 98.2000 | - |
25 Apr 2024 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | - |
24 Apr 2024 | 98.2700 | 98.2700 | 98.2700 | 98.2700 | 98.2700 | - |
23 Apr 2024 | 98.2000 | 98.2000 | 98.2000 | 98.2000 | 98.2000 | - |
22 Apr 2024 | 97.7800 | 97.7800 | 97.7800 | 97.7800 | 97.7800 | - |
19 Apr 2024 | 97.6800 | 97.6800 | 97.6800 | 97.6800 | 97.6800 | - |
18 Apr 2024 | 97.5800 | 97.5800 | 97.5800 | 97.5800 | 97.5800 | - |
17 Apr 2024 | 97.6300 | 97.6300 | 97.6300 | 97.6300 | 97.6300 | - |
16 Apr 2024 | 97.5700 | 97.5700 | 97.5700 | 97.5700 | 97.5700 | - |
15 Apr 2024 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | - |
12 Apr 2024 | 98.2900 | 98.2900 | 98.2900 | 98.2900 | 98.2900 | - |
11 Apr 2024 | 98.3700 | 98.3700 | 98.3700 | 98.3700 | 98.3700 | - |
10 Apr 2024 | 98.6600 | 98.6600 | 98.6600 | 98.6600 | 98.6600 | - |
09 Apr 2024 | 98.9500 | 98.9500 | 98.9500 | 98.9500 | 98.9500 | - |
08 Apr 2024 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | - |
05 Apr 2024 | 98.9200 | 98.9200 | 98.9200 | 98.9200 | 98.9200 | - |
04 Apr 2024 | 99.0900 | 99.0900 | 99.0900 | 99.0900 | 99.0900 | - |
03 Apr 2024 | 98.8400 | 98.8400 | 98.8400 | 98.8400 | 98.8400 | - |
02 Apr 2024 | 98.9100 | 98.9100 | 98.9100 | 98.9100 | 98.9100 | - |
27 Mar 2024 | 99.2300 | 99.2300 | 99.2300 | 99.2300 | 99.2300 | - |
26 Mar 2024 | 99.1900 | 99.1900 | 99.1900 | 99.1900 | 99.1900 | - |
25 Mar 2024 | 99.1400 | 99.1400 | 99.1400 | 99.1400 | 99.1400 | - |
22 Mar 2024 | 99.2800 | 99.2800 | 99.2800 | 99.2800 | 99.2800 | - |
21 Mar 2024 | 99.2600 | 99.2600 | 99.2600 | 99.2600 | 99.2600 | - |
20 Mar 2024 | 98.9200 | 98.9200 | 98.9200 | 98.9200 | 98.9200 | - |
19 Mar 2024 | 98.7000 | 98.7000 | 98.7000 | 98.7000 | 98.7000 | - |
18 Mar 2024 | 98.6300 | 98.6300 | 98.6300 | 98.6300 | 98.6300 | - |
15 Mar 2024 | 98.6100 | 98.6100 | 98.6100 | 98.6100 | 98.6100 | - |
14 Mar 2024 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | - |
13 Mar 2024 | 98.9000 | 98.9000 | 98.9000 | 98.9000 | 98.9000 | - |
12 Mar 2024 | 98.9100 | 98.9100 | 98.9100 | 98.9100 | 98.9100 | - |
11 Mar 2024 | 98.8500 | 98.8500 | 98.8500 | 98.8500 | 98.8500 | - |
08 Mar 2024 | 98.9900 | 98.9900 | 98.9900 | 98.9900 | 98.9900 | - |
07 Mar 2024 | 98.7400 | 98.7400 | 98.7400 | 98.7400 | 98.7400 | - |
06 Mar 2024 | 98.5700 | 98.5700 | 98.5700 | 98.5700 | 98.5700 | - |
05 Mar 2024 | 98.5600 | 98.5600 | 98.5600 | 98.5600 | 98.5600 | - |
04 Mar 2024 | 98.4700 | 98.4700 | 98.4700 | 98.4700 | 98.4700 | - |
01 Mar 2024 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | - |
29 Feb 2024 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | - |
28 Feb 2024 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | - |
27 Feb 2024 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | - |
26 Feb 2024 | 98.3200 | 98.3200 | 98.3200 | 98.3200 | 98.3200 | - |
23 Feb 2024 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | 98.3900 | - |
22 Feb 2024 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | - |
21 Feb 2024 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | - |
20 Feb 2024 | 98.0100 | 98.0100 | 98.0100 | 98.0100 | 98.0100 | - |
19 Feb 2024 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | - |
16 Feb 2024 | 98.0700 | 98.0700 | 98.0700 | 98.0700 | 98.0700 | - |
15 Feb 2024 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | - |
14 Feb 2024 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | - |
13 Feb 2024 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | - |
12 Feb 2024 | 98.4800 | 98.4800 | 98.4800 | 98.4800 | 98.4800 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | 98.3600 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 98.0400 | 98.0400 | 98.0400 | 98.0400 | 98.0400 | - |
05 Feb 2024 | 98.0600 | 98.0600 | 98.0600 | 98.0600 | 98.0600 | - |
02 Feb 2024 | 98.3400 | 98.3400 | 98.3400 | 98.3400 | 98.3400 | - |
01 Feb 2024 | 98.4100 | 98.4100 | 98.4100 | 98.4100 | 98.4100 | - |
31 Jan 2024 | 98.3300 | 98.3300 | 98.3300 | 98.3300 | 98.3300 | - |
30 Jan 2024 | 98.3500 | 98.3500 | 98.3500 | 98.3500 | 98.3500 | - |
29 Jan 2024 | 98.3100 | 98.3100 | 98.3100 | 98.3100 | 98.3100 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | 98.0200 | - |
23 Jan 2024 | 97.9200 | 97.9200 | 97.9200 | 97.9200 | 97.9200 | - |
22 Jan 2024 | 98.0300 | 98.0300 | 98.0300 | 98.0300 | 98.0300 | - |
19 Jan 2024 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | - |
18 Jan 2024 | 97.8000 | 97.8000 | 97.8000 | 97.8000 | 97.8000 | - |
17 Jan 2024 | 97.8200 | 97.8200 | 97.8200 | 97.8200 | 97.8200 | - |
16 Jan 2024 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | 98.2400 | - |
15 Jan 2024 | 98.4100 | 98.4100 | 98.4100 | 98.4100 | 98.4100 | - |
12 Jan 2024 | 98.4400 | 98.4400 | 98.4400 | 98.4400 | 98.4400 | - |
11 Jan 2024 | 98.2200 | 98.2200 | 98.2200 | 98.2200 | 98.2200 | - |
10 Jan 2024 | 98.1800 | 98.1800 | 98.1800 | 98.1800 | 98.1800 | - |
09 Jan 2024 | 97.8400 | 97.8400 | 97.8400 | 97.8400 | 97.8400 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | 98.2100 | - |
29 Dec 2023 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | 98.6500 | - |
28 Dec 2023 | 98.7000 | 98.7000 | 98.7000 | 98.7000 | 98.7000 | - |
27 Dec 2023 | 98.4400 | 98.4400 | 98.4400 | 98.4400 | 98.4400 | - |
22 Dec 2023 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | - |
21 Dec 2023 | 98.2800 | 98.2800 | 98.2800 | 98.2800 | 98.2800 | - |
20 Dec 2023 | 97.9600 | 97.9600 | 97.9600 | 97.9600 | 97.9600 | - |
19 Dec 2023 | 97.7300 | 97.7300 | 97.7300 | 97.7300 | 97.7300 | - |
18 Dec 2023 | 97.6200 | 97.6200 | 97.6200 | 97.6200 | 97.6200 | - |
15 Dec 2023 | 97.6300 | 97.6300 | 97.6300 | 97.6300 | 97.6300 | - |
14 Dec 2023 | 97.5200 | 97.5200 | 97.5200 | 97.5200 | 97.5200 | - |
13 Dec 2023 | 96.3300 | 96.3300 | 96.3300 | 96.3300 | 96.3300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |