Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 100.14 | 100.20 | 99.95 | 100.06 | 100.06 | 63,299 |
16 May 2024 | 100.40 | 100.60 | 100.24 | 100.58 | 100.58 | 98,459 |
15 May 2024 | 99.13 | 100.16 | 99.03 | 99.95 | 99.95 | 26,652 |
14 May 2024 | 98.62 | 98.88 | 98.10 | 98.70 | 98.70 | 38,324 |
13 May 2024 | 98.73 | 98.96 | 98.55 | 98.61 | 98.61 | 162,114 |
10 May 2024 | 98.63 | 99.16 | 98.47 | 98.53 | 98.53 | 63,864 |
09 May 2024 | 97.75 | 98.40 | 97.64 | 98.30 | 98.30 | 32,553 |
08 May 2024 | 97.95 | 98.02 | 97.48 | 97.91 | 97.91 | 75,203 |
07 May 2024 | 97.83 | 98.11 | 97.70 | 98.05 | 98.05 | 53,896 |
03 May 2024 | 95.88 | 97.44 | 95.76 | 96.62 | 96.62 | 47,592 |
02 May 2024 | 95.19 | 95.61 | 95.61 | 95.01 | 95.01 | 34,950 |
01 May 2024 | 94.91 | 94.96 | 94.55 | 94.84 | 94.84 | 27,063 |
30 Apr 2024 | 96.49 | 96.54 | 95.85 | 95.94 | 95.94 | 53,978 |
29 Apr 2024 | 96.45 | 96.69 | 96.33 | 96.37 | 96.37 | 40,414 |
26 Apr 2024 | 96.17 | 99.40 | 95.72 | 96.22 | 96.22 | 89,580 |
25 Apr 2024 | 95.20 | 95.38 | 94.20 | 94.53 | 94.53 | 49,781 |
24 Apr 2024 | 95.99 | 101.30 | 95.44 | 95.65 | 95.65 | 104,366 |
23 Apr 2024 | 94.64 | 95.88 | 94.61 | 95.57 | 95.57 | 93,768 |
22 Apr 2024 | 94.23 | 94.84 | 93.79 | 94.03 | 94.03 | 111,407 |
19 Apr 2024 | 94.12 | 94.72 | 93.83 | 94.18 | 94.18 | 91,161 |
18 Apr 2024 | 95.16 | 95.44 | 94.63 | 95.29 | 95.29 | 51,235 |
17 Apr 2024 | 95.23 | 95.85 | 94.93 | 94.93 | 94.93 | 40,861 |
16 Apr 2024 | 95.33 | 95.84 | 95.12 | 95.42 | 95.42 | 56,140 |
15 Apr 2024 | 97.15 | 97.56 | 96.67 | 96.93 | 96.93 | 105,319 |
12 Apr 2024 | 98.14 | 98.22 | 96.74 | 97.26 | 97.26 | 49,463 |
11 Apr 2024 | 97.34 | 97.80 | 96.80 | 97.26 | 97.26 | 70,548 |
10 Apr 2024 | 98.43 | 98.70 | 96.72 | 97.32 | 97.32 | 66,538 |
09 Apr 2024 | 98.26 | 98.59 | 97.39 | 97.67 | 97.67 | 66,121 |
08 Apr 2024 | 98.04 | 103.88 | 97.90 | 98.32 | 98.32 | 43,316 |
05 Apr 2024 | 97.34 | 98.39 | 97.15 | 98.01 | 98.01 | 66,894 |
04 Apr 2024 | 98.61 | 99.15 | 98.57 | 98.99 | 98.99 | 43,708 |
03 Apr 2024 | 98.12 | 98.68 | 97.96 | 98.59 | 98.59 | 53,618 |
02 Apr 2024 | 98.79 | 105.00 | 97.78 | 98.02 | 98.02 | 208,019 |
28 Mar 2024 | 99.00 | 99.19 | 98.91 | 99.03 | 99.03 | 55,091 |
27 Mar 2024 | 98.51 | 101.46 | 98.36 | 98.49 | 98.49 | 47,099 |
26 Mar 2024 | 98.65 | 98.88 | 98.58 | 98.67 | 98.67 | 44,120 |
25 Mar 2024 | 98.60 | 98.73 | 98.36 | 98.55 | 98.55 | 56,300 |
22 Mar 2024 | 98.90 | 105.00 | 98.66 | 98.67 | 98.67 | 133,445 |
21 Mar 2024 | 99.10 | 99.23 | 98.84 | 99.21 | 99.21 | 126,593 |
20 Mar 2024 | 97.56 | 97.78 | 97.50 | 97.64 | 97.64 | 33,582 |
19 Mar 2024 | 97.05 | 97.56 | 96.61 | 97.35 | 97.35 | 365,998 |
18 Mar 2024 | 96.73 | 97.59 | 96.71 | 97.32 | 97.32 | 72,286 |
15 Mar 2024 | 97.12 | 102.00 | 96.36 | 96.39 | 96.39 | 325,147 |
14 Mar 2024 | 97.68 | 97.83 | 96.92 | 97.15 | 97.15 | 61,052 |
13 Mar 2024 | 97.65 | 103.06 | 97.34 | 97.46 | 97.46 | 40,788 |
12 Mar 2024 | 96.91 | 97.51 | 96.36 | 97.23 | 97.23 | 61,248 |
11 Mar 2024 | 96.54 | 96.58 | 96.00 | 96.41 | 96.41 | 97,966 |
08 Mar 2024 | 97.26 | 97.82 | 96.60 | 97.23 | 97.23 | 68,811 |
07 Mar 2024 | 95.95 | 97.20 | 95.80 | 97.04 | 97.04 | 110,829 |
06 Mar 2024 | 95.89 | 101.66 | 95.86 | 96.38 | 96.38 | 96,935 |
05 Mar 2024 | 96.52 | 98.66 | 95.80 | 95.92 | 95.92 | 55,187 |
04 Mar 2024 | 96.77 | 96.83 | 96.59 | 96.68 | 96.68 | 42,276 |
01 Mar 2024 | 96.21 | 96.53 | 95.76 | 96.37 | 96.37 | 112,022 |
29 Feb 2024 | 95.50 | 96.05 | 95.21 | 95.68 | 95.68 | 91,308 |
28 Feb 2024 | 95.61 | 95.66 | 95.23 | 95.59 | 95.59 | 26,871 |
27 Feb 2024 | 95.56 | 95.71 | 95.42 | 95.44 | 95.44 | 155,684 |
26 Feb 2024 | 95.77 | 100.00 | 95.71 | 95.77 | 95.77 | 206,790 |
23 Feb 2024 | 95.87 | 96.32 | 95.71 | 95.93 | 95.93 | 60,076 |
22 Feb 2024 | 94.78 | 95.52 | 94.76 | 95.45 | 95.45 | 54,396 |
21 Feb 2024 | 93.67 | 93.94 | 93.43 | 93.58 | 93.58 | 92,803 |
20 Feb 2024 | 94.11 | 94.17 | 93.48 | 93.69 | 93.69 | 73,673 |
19 Feb 2024 | 94.32 | 94.45 | 94.26 | 94.36 | 94.36 | 30,873 |
16 Feb 2024 | 94.78 | 99.96 | 94.17 | 94.74 | 94.74 | 126,142 |
15 Feb 2024 | 94.38 | 94.72 | 94.17 | 94.31 | 94.31 | 58,708 |
14 Feb 2024 | 93.46 | 94.00 | 93.45 | 93.68 | 93.68 | 47,303 |
13 Feb 2024 | 94.57 | 94.57 | 93.12 | 93.54 | 93.54 | 84,371 |
12 Feb 2024 | 94.63 | 103.76 | 94.56 | 95.02 | 95.02 | 52,396 |
09 Feb 2024 | 94.14 | 94.50 | 94.10 | 94.33 | 94.33 | 50,771 |
08 Feb 2024 | 94.08 | 94.15 | 93.86 | 93.95 | 93.95 | 66,249 |
07 Feb 2024 | 93.23 | 94.01 | 93.18 | 93.83 | 93.83 | 81,935 |
06 Feb 2024 | 93.18 | 93.31 | 92.88 | 93.11 | 93.11 | 45,737 |
05 Feb 2024 | 93.16 | 93.26 | 92.58 | 92.88 | 92.88 | 28,198 |
02 Feb 2024 | 92.81 | 94.26 | 92.32 | 93.12 | 93.12 | 71,858 |
01 Feb 2024 | 91.46 | 91.78 | 91.32 | 91.57 | 91.57 | 55,332 |
31 Jan 2024 | 92.40 | 92.48 | 91.84 | 91.94 | 91.94 | 61,145 |
30 Jan 2024 | 92.68 | 93.84 | 92.51 | 92.70 | 92.70 | 161,946 |
29 Jan 2024 | 92.06 | 92.30 | 91.96 | 92.10 | 92.10 | 48,738 |
26 Jan 2024 | 91.71 | 92.35 | 91.70 | 92.26 | 92.26 | 83,437 |
25 Jan 2024 | 91.71 | 92.19 | 91.64 | 92.10 | 92.10 | 53,462 |
24 Jan 2024 | 91.89 | 92.24 | 91.80 | 92.13 | 92.13 | 100,770 |
23 Jan 2024 | 91.37 | 100.50 | 91.15 | 91.20 | 91.20 | 226,789 |
22 Jan 2024 | 91.28 | 91.61 | 91.20 | 91.40 | 91.40 | 346,707 |
19 Jan 2024 | 90.17 | 90.53 | 90.01 | 90.40 | 90.40 | 30,065 |
18 Jan 2024 | 89.25 | 89.78 | 89.19 | 89.68 | 89.68 | 39,858 |
17 Jan 2024 | 89.26 | 95.31 | 88.94 | 89.26 | 89.26 | 63,580 |
16 Jan 2024 | 89.63 | 89.99 | 89.40 | 89.92 | 89.92 | 35,626 |
15 Jan 2024 | 89.90 | 90.20 | 89.83 | 89.96 | 89.96 | 102,838 |
12 Jan 2024 | 89.74 | 90.35 | 89.53 | 89.99 | 89.99 | 125,611 |
11 Jan 2024 | 90.24 | 90.46 | 89.24 | 89.27 | 89.27 | 25,615 |
10 Jan 2024 | 89.45 | 89.91 | 89.38 | 89.63 | 89.63 | 82,463 |
09 Jan 2024 | 89.43 | 89.72 | 88.98 | 89.38 | 89.38 | 43,657 |
08 Jan 2024 | 88.28 | 100.00 | 88.02 | 88.84 | 88.84 | 45,305 |
05 Jan 2024 | 88.14 | 88.81 | 87.75 | 88.58 | 88.58 | 86,325 |
04 Jan 2024 | 88.66 | 90.48 | 88.38 | 88.80 | 88.80 | 63,934 |
03 Jan 2024 | 89.24 | 89.45 | 88.49 | 88.68 | 88.68 | 120,099 |
02 Jan 2024 | 89.91 | 90.00 | 89.00 | 89.24 | 89.24 | 57,910 |
29 Dec 2023 | 90.17 | 90.30 | 90.02 | 90.06 | 90.06 | 14,431 |
28 Dec 2023 | 90.14 | 90.22 | 89.96 | 90.01 | 90.01 | 58,768 |
27 Dec 2023 | 89.84 | 90.00 | 89.67 | 89.79 | 89.79 | 99,328 |
22 Dec 2023 | 89.52 | 89.83 | 89.05 | 89.32 | 89.32 | 30,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |