Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.11 | 101.31 | 100.00 | 101.17 | 101.17 | 2,298,851 |
02 May 2024 | 98.04 | 99.34 | 97.72 | 99.22 | 99.22 | 1,936,700 |
01 May 2024 | 96.98 | 98.29 | 96.52 | 97.38 | 97.38 | 534,600 |
30 Apr 2024 | 97.18 | 97.96 | 96.74 | 96.83 | 96.83 | 799,500 |
29 Apr 2024 | 98.31 | 98.67 | 97.60 | 97.99 | 97.99 | 575,700 |
26 Apr 2024 | 97.97 | 98.45 | 97.60 | 98.16 | 98.16 | 502,500 |
25 Apr 2024 | 96.44 | 97.97 | 95.84 | 97.68 | 97.68 | 649,100 |
24 Apr 2024 | 98.79 | 98.81 | 96.82 | 97.27 | 97.27 | 3,537,100 |
24 Apr 2024 | 1.01 Dividend | |||||
23 Apr 2024 | 99.49 | 100.25 | 99.26 | 99.85 | 98.84 | 1,954,000 |
22 Apr 2024 | 98.38 | 99.32 | 98.07 | 99.20 | 98.20 | 3,192,900 |
19 Apr 2024 | 97.00 | 98.12 | 96.73 | 97.86 | 96.87 | 882,500 |
18 Apr 2024 | 96.73 | 97.70 | 96.43 | 96.90 | 95.92 | 675,600 |
17 Apr 2024 | 96.56 | 97.93 | 96.13 | 96.78 | 95.80 | 821,000 |
16 Apr 2024 | 97.33 | 97.42 | 96.20 | 96.40 | 95.42 | 911,300 |
15 Apr 2024 | 99.29 | 99.72 | 97.50 | 97.92 | 96.93 | 583,600 |
12 Apr 2024 | 99.46 | 99.88 | 98.14 | 98.53 | 97.53 | 826,500 |
11 Apr 2024 | 100.88 | 100.95 | 99.56 | 100.36 | 99.34 | 822,500 |
10 Apr 2024 | 101.49 | 101.49 | 100.20 | 100.94 | 99.92 | 1,374,100 |
09 Apr 2024 | 103.30 | 103.88 | 101.84 | 102.78 | 101.74 | 831,800 |
08 Apr 2024 | 102.35 | 103.08 | 102.21 | 103.05 | 102.01 | 771,900 |
05 Apr 2024 | 101.00 | 102.54 | 100.70 | 102.34 | 101.30 | 784,700 |
04 Apr 2024 | 101.11 | 102.32 | 100.51 | 100.98 | 99.96 | 2,542,800 |
03 Apr 2024 | 99.49 | 100.72 | 99.36 | 100.26 | 99.25 | 1,741,500 |
02 Apr 2024 | 99.90 | 100.00 | 99.24 | 99.61 | 98.60 | 1,757,100 |
01 Apr 2024 | 100.88 | 101.00 | 99.83 | 100.30 | 99.29 | 566,300 |
28 Mar 2024 | 100.40 | 101.26 | 100.20 | 100.88 | 99.86 | 594,600 |
27 Mar 2024 | 99.11 | 100.40 | 99.11 | 100.40 | 99.38 | 591,900 |
26 Mar 2024 | 99.43 | 99.75 | 99.04 | 99.15 | 98.15 | 529,400 |
25 Mar 2024 | 99.55 | 100.11 | 99.39 | 99.42 | 98.41 | 7,056,000 |
22 Mar 2024 | 100.88 | 101.06 | 99.31 | 99.38 | 98.37 | 458,300 |
21 Mar 2024 | 100.51 | 101.50 | 100.35 | 100.88 | 99.86 | 670,600 |
20 Mar 2024 | 98.43 | 100.47 | 98.23 | 100.40 | 99.38 | 608,100 |
19 Mar 2024 | 99.17 | 99.45 | 98.77 | 98.81 | 97.81 | 687,600 |
18 Mar 2024 | 99.40 | 99.56 | 98.56 | 99.27 | 98.27 | 483,700 |
15 Mar 2024 | 99.68 | 99.94 | 98.76 | 99.34 | 98.34 | 672,700 |
14 Mar 2024 | 100.94 | 101.18 | 99.19 | 99.76 | 98.75 | 1,030,700 |
13 Mar 2024 | 100.70 | 101.44 | 100.64 | 101.08 | 100.06 | 610,800 |
12 Mar 2024 | 100.00 | 100.79 | 99.34 | 100.60 | 99.58 | 714,700 |
11 Mar 2024 | 98.99 | 100.12 | 98.69 | 100.03 | 99.02 | 549,100 |
08 Mar 2024 | 99.70 | 99.81 | 99.03 | 99.33 | 98.33 | 382,500 |
07 Mar 2024 | 98.77 | 99.40 | 98.62 | 99.40 | 98.39 | 656,900 |
06 Mar 2024 | 98.62 | 99.14 | 97.88 | 98.23 | 97.24 | 835,900 |
05 Mar 2024 | 97.11 | 98.25 | 97.04 | 97.96 | 96.97 | 1,459,400 |
04 Mar 2024 | 97.00 | 97.68 | 96.77 | 97.18 | 96.20 | 2,146,300 |
01 Mar 2024 | 97.16 | 97.93 | 96.56 | 97.33 | 96.35 | 754,800 |
29 Feb 2024 | 96.83 | 97.25 | 96.08 | 97.08 | 96.10 | 1,474,900 |
28 Feb 2024 | 96.92 | 98.18 | 96.39 | 96.46 | 95.48 | 898,100 |
27 Feb 2024 | 97.39 | 97.90 | 96.46 | 96.92 | 95.94 | 1,602,800 |
26 Feb 2024 | 98.48 | 99.06 | 97.78 | 97.97 | 96.98 | 1,036,600 |
23 Feb 2024 | 98.46 | 98.97 | 98.31 | 98.66 | 97.66 | 434,100 |
22 Feb 2024 | 98.07 | 98.74 | 97.89 | 98.14 | 97.15 | 1,061,700 |
21 Feb 2024 | 98.12 | 98.18 | 97.35 | 97.68 | 96.69 | 1,232,900 |
20 Feb 2024 | 97.30 | 98.66 | 97.13 | 98.02 | 97.03 | 1,365,300 |
16 Feb 2024 | 97.68 | 98.72 | 97.58 | 97.83 | 96.84 | 1,103,900 |
15 Feb 2024 | 97.16 | 98.55 | 96.92 | 97.97 | 96.98 | 1,057,700 |
14 Feb 2024 | 95.19 | 96.79 | 95.19 | 96.77 | 95.79 | 581,700 |
13 Feb 2024 | 96.78 | 96.97 | 93.97 | 94.70 | 93.74 | 1,260,700 |
12 Feb 2024 | 97.48 | 97.94 | 97.04 | 97.76 | 96.77 | 1,673,600 |
09 Feb 2024 | 96.80 | 97.50 | 96.52 | 97.34 | 96.36 | 1,163,500 |
08 Feb 2024 | 96.94 | 97.03 | 95.64 | 96.76 | 95.78 | 1,208,500 |
07 Feb 2024 | 97.01 | 97.31 | 96.40 | 97.03 | 96.05 | 815,100 |
06 Feb 2024 | 96.48 | 97.16 | 96.26 | 96.94 | 95.96 | 371,800 |
05 Feb 2024 | 97.03 | 97.19 | 96.00 | 96.44 | 95.46 | 2,146,000 |
02 Feb 2024 | 97.65 | 97.79 | 96.79 | 97.44 | 96.45 | 523,200 |
01 Feb 2024 | 97.61 | 98.25 | 97.15 | 98.20 | 97.21 | 900,500 |
31 Jan 2024 | 99.20 | 99.78 | 97.26 | 97.61 | 96.62 | 825,500 |
30 Jan 2024 | 98.96 | 99.42 | 98.27 | 99.28 | 98.28 | 727,300 |
29 Jan 2024 | 98.68 | 99.01 | 97.96 | 98.99 | 97.99 | 488,300 |
26 Jan 2024 | 98.24 | 99.01 | 98.21 | 98.85 | 97.85 | 481,800 |
25 Jan 2024 | 98.27 | 98.42 | 97.44 | 98.21 | 97.22 | 7,576,900 |
24 Jan 2024 | 98.89 | 99.25 | 97.60 | 97.83 | 96.84 | 2,970,300 |
23 Jan 2024 | 98.95 | 99.51 | 98.81 | 99.27 | 98.27 | 2,198,100 |
22 Jan 2024 | 99.62 | 99.85 | 98.58 | 98.95 | 97.95 | 2,630,300 |
19 Jan 2024 | 98.48 | 99.82 | 97.65 | 99.62 | 98.61 | 691,200 |
18 Jan 2024 | 98.10 | 98.52 | 97.75 | 98.17 | 97.18 | 555,900 |
17 Jan 2024 | 97.51 | 97.96 | 96.69 | 97.48 | 96.49 | 585,000 |
16 Jan 2024 | 97.81 | 98.40 | 97.43 | 98.35 | 97.36 | 703,100 |
12 Jan 2024 | 100.07 | 100.40 | 98.55 | 98.56 | 97.56 | 705,700 |
11 Jan 2024 | 100.24 | 100.62 | 98.81 | 99.55 | 98.54 | 841,000 |
10 Jan 2024 | 101.03 | 101.31 | 100.01 | 100.65 | 99.63 | 1,410,800 |
09 Jan 2024 | 100.52 | 101.33 | 100.09 | 100.99 | 99.97 | 1,757,200 |
08 Jan 2024 | 100.58 | 101.40 | 100.19 | 101.31 | 100.29 | 1,105,000 |
05 Jan 2024 | 100.26 | 101.36 | 100.03 | 100.75 | 99.73 | 1,213,200 |
04 Jan 2024 | 100.00 | 101.07 | 99.96 | 100.17 | 99.16 | 1,614,100 |
03 Jan 2024 | 100.00 | 100.30 | 99.36 | 100.01 | 99.00 | 682,500 |
02 Jan 2024 | 100.05 | 100.80 | 99.86 | 100.49 | 99.47 | 703,400 |
29 Dec 2023 | 101.19 | 101.79 | 100.97 | 101.13 | 100.11 | 428,400 |
28 Dec 2023 | 101.43 | 101.81 | 101.11 | 101.33 | 100.31 | 609,800 |
27 Dec 2023 | 101.44 | 102.07 | 101.32 | 101.60 | 100.57 | 739,400 |
26 Dec 2023 | 100.98 | 101.95 | 100.91 | 101.95 | 100.92 | 414,200 |
22 Dec 2023 | 100.63 | 101.22 | 100.46 | 100.78 | 99.76 | 779,600 |
21 Dec 2023 | 99.68 | 100.50 | 99.68 | 100.18 | 99.17 | 1,015,200 |
20 Dec 2023 | 99.97 | 100.84 | 98.97 | 98.97 | 97.97 | 971,900 |
19 Dec 2023 | 99.31 | 100.19 | 99.23 | 100.03 | 99.02 | 1,194,400 |
18 Dec 2023 | 98.73 | 99.36 | 98.43 | 98.86 | 97.86 | 1,299,800 |
15 Dec 2023 | 97.85 | 98.61 | 97.54 | 98.16 | 97.17 | 1,802,300 |
14 Dec 2023 | 95.95 | 97.79 | 95.88 | 97.61 | 96.62 | 1,416,100 |
13 Dec 2023 | 92.71 | 95.34 | 91.99 | 95.29 | 94.33 | 1,077,700 |
12 Dec 2023 | 92.47 | 92.47 | 91.78 | 92.35 | 91.42 | 595,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |