Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 91.99 | 92.40 | 91.18 | 91.62 | 91.62 | 277,977 |
02 May 2024 | 91.46 | 91.46 | 90.67 | 91.12 | 91.12 | 212,900 |
01 May 2024 | 91.02 | 92.12 | 90.45 | 90.96 | 90.96 | 354,200 |
30 Apr 2024 | 92.36 | 92.64 | 91.17 | 91.24 | 91.24 | 400,800 |
29 Apr 2024 | 93.66 | 93.78 | 92.71 | 93.02 | 93.02 | 306,000 |
26 Apr 2024 | 93.15 | 93.92 | 92.92 | 93.22 | 93.22 | 363,000 |
25 Apr 2024 | 92.94 | 93.72 | 92.11 | 93.23 | 93.23 | 244,200 |
24 Apr 2024 | 93.28 | 93.70 | 92.44 | 93.42 | 93.42 | 363,700 |
23 Apr 2024 | 93.08 | 94.13 | 92.58 | 93.26 | 93.26 | 413,400 |
22 Apr 2024 | 92.99 | 93.19 | 92.19 | 92.55 | 92.55 | 306,900 |
19 Apr 2024 | 91.56 | 92.55 | 91.29 | 92.46 | 92.46 | 559,700 |
18 Apr 2024 | 91.58 | 91.90 | 90.77 | 91.44 | 91.44 | 282,500 |
17 Apr 2024 | 92.02 | 92.19 | 90.90 | 91.10 | 91.10 | 423,700 |
16 Apr 2024 | 92.13 | 92.55 | 90.64 | 91.36 | 91.36 | 637,100 |
15 Apr 2024 | 93.37 | 93.89 | 91.95 | 92.44 | 92.44 | 407,700 |
12 Apr 2024 | 92.26 | 92.81 | 91.73 | 92.68 | 92.68 | 452,700 |
11 Apr 2024 | 92.40 | 93.09 | 91.97 | 92.88 | 92.88 | 527,100 |
10 Apr 2024 | 93.42 | 94.05 | 92.18 | 92.92 | 92.92 | 692,600 |
09 Apr 2024 | 94.59 | 95.13 | 93.36 | 94.63 | 94.63 | 309,600 |
08 Apr 2024 | 95.15 | 95.88 | 94.36 | 94.42 | 94.42 | 534,000 |
08 Apr 2024 | 0.83 Dividend | |||||
05 Apr 2024 | 95.66 | 96.13 | 94.94 | 95.57 | 94.74 | 677,400 |
04 Apr 2024 | 95.89 | 96.01 | 95.00 | 95.50 | 94.67 | 490,400 |
03 Apr 2024 | 94.55 | 95.51 | 93.94 | 95.11 | 94.28 | 569,600 |
02 Apr 2024 | 95.59 | 96.28 | 94.24 | 94.68 | 93.86 | 662,900 |
01 Apr 2024 | 96.75 | 96.75 | 94.21 | 95.95 | 95.12 | 860,100 |
28 Mar 2024 | 98.73 | 99.89 | 96.40 | 97.04 | 96.20 | 938,300 |
27 Mar 2024 | 98.69 | 100.35 | 98.29 | 99.52 | 98.66 | 588,500 |
26 Mar 2024 | 99.00 | 99.72 | 97.61 | 97.61 | 96.76 | 577,500 |
25 Mar 2024 | 98.40 | 99.45 | 98.12 | 99.01 | 98.15 | 527,700 |
22 Mar 2024 | 99.23 | 99.33 | 98.33 | 98.45 | 97.59 | 269,800 |
21 Mar 2024 | 98.08 | 99.51 | 97.84 | 99.23 | 98.37 | 371,800 |
20 Mar 2024 | 96.63 | 98.34 | 96.20 | 97.87 | 97.02 | 357,400 |
19 Mar 2024 | 95.63 | 96.97 | 95.53 | 96.81 | 95.97 | 385,800 |
18 Mar 2024 | 96.43 | 97.39 | 95.39 | 95.58 | 94.75 | 458,700 |
15 Mar 2024 | 95.89 | 97.37 | 95.89 | 96.34 | 95.50 | 1,456,600 |
14 Mar 2024 | 97.55 | 97.78 | 95.73 | 96.57 | 95.73 | 505,700 |
13 Mar 2024 | 96.67 | 97.62 | 96.65 | 97.36 | 96.51 | 374,900 |
12 Mar 2024 | 96.95 | 97.57 | 96.37 | 96.91 | 96.07 | 297,700 |
11 Mar 2024 | 98.52 | 98.65 | 95.70 | 96.84 | 96.00 | 385,600 |
08 Mar 2024 | 100.62 | 100.69 | 98.99 | 99.00 | 98.14 | 372,800 |
07 Mar 2024 | 99.08 | 100.23 | 98.86 | 100.17 | 99.30 | 434,700 |
06 Mar 2024 | 99.28 | 99.60 | 98.32 | 98.72 | 97.86 | 339,100 |
05 Mar 2024 | 103.00 | 103.00 | 98.99 | 99.07 | 98.21 | 536,500 |
04 Mar 2024 | 102.00 | 104.76 | 100.67 | 103.08 | 102.18 | 1,007,300 |
01 Mar 2024 | 100.92 | 101.15 | 100.08 | 100.20 | 99.33 | 419,500 |
29 Feb 2024 | 101.08 | 101.09 | 99.84 | 100.94 | 100.06 | 493,700 |
28 Feb 2024 | 99.80 | 101.07 | 99.80 | 100.75 | 99.88 | 275,600 |
27 Feb 2024 | 100.82 | 101.08 | 99.90 | 100.14 | 99.27 | 387,400 |
26 Feb 2024 | 100.44 | 100.77 | 99.78 | 100.35 | 99.48 | 338,500 |
23 Feb 2024 | 101.00 | 101.30 | 100.28 | 100.80 | 99.92 | 351,500 |
22 Feb 2024 | 100.72 | 101.00 | 100.37 | 100.98 | 100.10 | 432,100 |
21 Feb 2024 | 99.00 | 100.23 | 98.50 | 100.08 | 99.21 | 355,700 |
20 Feb 2024 | 98.73 | 98.92 | 98.26 | 98.73 | 97.87 | 303,200 |
16 Feb 2024 | 99.25 | 100.17 | 99.06 | 99.31 | 98.45 | 382,600 |
15 Feb 2024 | 98.85 | 99.63 | 98.75 | 99.41 | 98.55 | 354,100 |
14 Feb 2024 | 97.53 | 98.54 | 97.45 | 98.48 | 97.62 | 371,300 |
13 Feb 2024 | 97.34 | 97.60 | 96.04 | 96.80 | 95.96 | 431,100 |
12 Feb 2024 | 98.55 | 99.67 | 98.22 | 99.30 | 98.44 | 289,700 |
09 Feb 2024 | 98.29 | 98.72 | 97.64 | 98.55 | 97.69 | 273,100 |
08 Feb 2024 | 98.24 | 98.60 | 97.27 | 98.38 | 97.53 | 261,900 |
07 Feb 2024 | 99.01 | 99.23 | 97.90 | 97.96 | 97.11 | 430,100 |
06 Feb 2024 | 98.77 | 99.20 | 98.08 | 98.56 | 97.70 | 356,800 |
05 Feb 2024 | 100.02 | 100.24 | 98.39 | 98.89 | 98.03 | 370,300 |
02 Feb 2024 | 99.87 | 101.60 | 99.29 | 100.88 | 100.00 | 324,300 |
01 Feb 2024 | 98.95 | 100.24 | 97.79 | 100.17 | 99.30 | 380,200 |
31 Jan 2024 | 99.58 | 100.06 | 98.45 | 98.68 | 97.82 | 575,300 |
30 Jan 2024 | 97.30 | 99.72 | 97.22 | 99.60 | 98.74 | 330,800 |
29 Jan 2024 | 97.10 | 97.90 | 97.10 | 97.79 | 96.94 | 547,400 |
26 Jan 2024 | 97.22 | 98.28 | 96.34 | 97.03 | 96.19 | 297,600 |
25 Jan 2024 | 95.61 | 96.98 | 95.61 | 96.81 | 95.97 | 323,900 |
24 Jan 2024 | 97.22 | 97.22 | 95.09 | 95.28 | 94.45 | 334,300 |
23 Jan 2024 | 98.12 | 98.12 | 96.59 | 96.74 | 95.90 | 393,800 |
22 Jan 2024 | 97.50 | 98.55 | 96.79 | 97.70 | 96.85 | 567,400 |
19 Jan 2024 | 96.51 | 97.49 | 95.70 | 97.00 | 96.16 | 415,300 |
18 Jan 2024 | 95.33 | 96.55 | 94.97 | 96.43 | 95.59 | 641,100 |
17 Jan 2024 | 95.15 | 95.75 | 94.52 | 94.56 | 93.74 | 484,100 |
16 Jan 2024 | 95.35 | 96.12 | 95.25 | 95.88 | 95.05 | 629,300 |
12 Jan 2024 | 95.82 | 96.11 | 94.64 | 95.96 | 95.13 | 474,900 |
11 Jan 2024 | 93.95 | 95.28 | 93.31 | 95.25 | 94.42 | 643,900 |
10 Jan 2024 | 93.14 | 94.14 | 92.73 | 93.81 | 93.00 | 759,200 |
09 Jan 2024 | 92.25 | 94.03 | 90.86 | 92.63 | 91.83 | 1,282,300 |
08 Jan 2024 | 95.39 | 95.81 | 94.89 | 95.62 | 94.79 | 727,100 |
08 Jan 2024 | 0.83 Dividend | |||||
05 Jan 2024 | 96.25 | 97.16 | 95.65 | 95.90 | 94.24 | 607,900 |
04 Jan 2024 | 97.13 | 97.53 | 96.32 | 96.91 | 95.24 | 361,400 |
03 Jan 2024 | 98.90 | 98.90 | 97.03 | 97.13 | 95.45 | 273,000 |
02 Jan 2024 | 100.55 | 101.56 | 99.30 | 99.50 | 97.78 | 575,400 |
29 Dec 2023 | 101.29 | 101.97 | 100.94 | 101.26 | 99.51 | 213,000 |
28 Dec 2023 | 101.84 | 102.32 | 101.23 | 101.58 | 99.83 | 257,600 |
27 Dec 2023 | 103.15 | 103.51 | 101.94 | 102.13 | 100.37 | 255,200 |
26 Dec 2023 | 103.81 | 104.16 | 102.75 | 102.78 | 101.01 | 255,600 |
22 Dec 2023 | 103.32 | 104.25 | 103.08 | 103.48 | 101.69 | 242,300 |
21 Dec 2023 | 102.16 | 103.00 | 101.85 | 102.80 | 101.03 | 298,300 |
20 Dec 2023 | 100.90 | 102.58 | 100.66 | 101.53 | 99.78 | 310,700 |
19 Dec 2023 | 101.16 | 101.96 | 101.02 | 101.05 | 99.31 | 260,700 |
18 Dec 2023 | 101.22 | 101.34 | 100.39 | 100.99 | 99.25 | 260,000 |
15 Dec 2023 | 102.06 | 102.13 | 100.29 | 101.08 | 99.33 | 692,100 |
14 Dec 2023 | 100.24 | 103.03 | 100.24 | 102.27 | 100.50 | 505,500 |
13 Dec 2023 | 99.74 | 100.40 | 97.69 | 99.46 | 97.74 | 484,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |