Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 100.56 | 100.64 | 100.40 | 100.47 | 100.47 | 110,074 |
16 May 2024 | 100.82 | 101.04 | 100.70 | 101.02 | 101.02 | 309,157 |
15 May 2024 | 99.56 | 100.39 | 99.46 | 100.36 | 100.36 | 37,781 |
14 May 2024 | 99.02 | 99.30 | 98.65 | 99.11 | 99.11 | 51,009 |
13 May 2024 | 99.14 | 99.39 | 99.01 | 99.01 | 99.01 | 42,296 |
10 May 2024 | 99.07 | 99.36 | 98.89 | 98.96 | 98.96 | 35,025 |
09 May 2024 | 98.19 | 98.76 | 98.01 | 98.71 | 98.71 | 23,286 |
08 May 2024 | 98.35 | 98.44 | 97.96 | 98.31 | 98.31 | 128,553 |
07 May 2024 | 98.27 | 98.54 | 98.14 | 98.44 | 98.44 | 75,630 |
03 May 2024 | 96.25 | 97.34 | 96.19 | 97.04 | 97.04 | 73,602 |
02 May 2024 | 95.57 | 95.96 | 95.00 | 95.45 | 95.45 | 114,999 |
01 May 2024 | 95.30 | 95.39 | 94.97 | 95.23 | 95.23 | 28,254 |
30 Apr 2024 | 96.90 | 96.97 | 96.33 | 96.33 | 96.33 | 42,516 |
29 Apr 2024 | 96.86 | 97.12 | 96.76 | 96.81 | 96.81 | 36,428 |
26 Apr 2024 | 96.58 | 96.90 | 96.20 | 96.59 | 96.59 | 58,920 |
25 Apr 2024 | 95.62 | 95.73 | 94.62 | 94.99 | 94.99 | 52,811 |
24 Apr 2024 | 96.39 | 96.45 | 95.89 | 96.02 | 96.02 | 123,032 |
23 Apr 2024 | 95.03 | 96.08 | 95.01 | 95.99 | 95.99 | 93,022 |
22 Apr 2024 | 94.63 | 94.75 | 94.21 | 94.43 | 94.43 | 93,434 |
19 Apr 2024 | 94.47 | 95.14 | 94.44 | 94.67 | 94.67 | 107,028 |
18 Apr 2024 | 95.59 | 95.86 | 95.00 | 95.69 | 95.69 | 45,131 |
17 Apr 2024 | 95.64 | 96.25 | 95.37 | 95.37 | 95.37 | 180,878 |
16 Apr 2024 | 95.70 | 96.26 | 95.55 | 95.89 | 95.89 | 67,235 |
15 Apr 2024 | 97.58 | 97.98 | 97.13 | 97.39 | 97.39 | 69,422 |
12 Apr 2024 | 98.59 | 98.65 | 97.36 | 97.69 | 97.69 | 78,728 |
11 Apr 2024 | 97.78 | 98.05 | 97.25 | 97.66 | 97.66 | 41,502 |
10 Apr 2024 | 98.84 | 99.60 | 97.25 | 97.75 | 97.75 | 86,271 |
09 Apr 2024 | 98.66 | 99.02 | 97.81 | 98.12 | 98.12 | 56,152 |
08 Apr 2024 | 98.47 | 98.93 | 98.37 | 98.73 | 98.73 | 107,113 |
05 Apr 2024 | 97.82 | 98.53 | 97.60 | 98.42 | 98.42 | 68,976 |
04 Apr 2024 | 99.02 | 99.58 | 99.01 | 99.40 | 99.40 | 43,222 |
03 Apr 2024 | 98.53 | 99.07 | 98.40 | 99.01 | 99.01 | 51,890 |
02 Apr 2024 | 99.22 | 99.55 | 98.21 | 98.44 | 98.44 | 62,269 |
28 Mar 2024 | 99.40 | 99.58 | 99.36 | 99.47 | 99.47 | 51,193 |
27 Mar 2024 | 98.90 | 99.24 | 98.67 | 98.97 | 98.97 | 183,776 |
26 Mar 2024 | 99.07 | 99.31 | 99.02 | 99.06 | 99.06 | 49,317 |
25 Mar 2024 | 99.06 | 105.06 | 98.79 | 98.96 | 98.96 | 37,455 |
22 Mar 2024 | 99.33 | 99.48 | 99.09 | 99.12 | 99.12 | 44,372 |
21 Mar 2024 | 99.50 | 99.67 | 99.28 | 99.61 | 99.61 | 92,998 |
20 Mar 2024 | 98.03 | 98.20 | 97.94 | 98.07 | 98.07 | 47,020 |
19 Mar 2024 | 97.50 | 97.81 | 97.04 | 97.81 | 97.81 | 165,240 |
18 Mar 2024 | 97.19 | 98.01 | 97.13 | 97.76 | 97.76 | 43,796 |
15 Mar 2024 | 97.52 | 97.84 | 96.78 | 96.82 | 96.82 | 207,435 |
15 Mar 2024 | 0.302416 Dividend | |||||
14 Mar 2024 | 98.06 | 98.26 | 97.36 | 97.59 | 97.29 | 180,960 |
13 Mar 2024 | 98.39 | 98.41 | 98.10 | 98.16 | 97.86 | 53,321 |
12 Mar 2024 | 97.65 | 98.22 | 97.10 | 97.96 | 97.65 | 104,698 |
11 Mar 2024 | 97.26 | 97.29 | 96.73 | 97.15 | 96.85 | 278,890 |
08 Mar 2024 | 98.02 | 98.54 | 97.70 | 97.90 | 97.59 | 58,467 |
07 Mar 2024 | 96.67 | 97.92 | 96.54 | 97.76 | 97.46 | 40,847 |
06 Mar 2024 | 96.61 | 97.24 | 96.55 | 97.09 | 96.79 | 74,443 |
05 Mar 2024 | 97.23 | 103.26 | 96.53 | 96.61 | 96.31 | 70,029 |
04 Mar 2024 | 97.50 | 97.55 | 97.32 | 97.42 | 97.11 | 85,427 |
01 Mar 2024 | 96.94 | 97.24 | 96.47 | 97.08 | 96.78 | 73,268 |
29 Feb 2024 | 96.21 | 96.75 | 95.93 | 96.38 | 96.08 | 118,245 |
28 Feb 2024 | 96.34 | 96.39 | 95.95 | 96.34 | 96.04 | 103,616 |
27 Feb 2024 | 96.26 | 96.43 | 96.16 | 96.21 | 95.91 | 53,177 |
26 Feb 2024 | 96.48 | 102.43 | 96.44 | 96.50 | 96.20 | 30,965 |
23 Feb 2024 | 96.57 | 97.01 | 96.43 | 96.63 | 96.33 | 51,686 |
22 Feb 2024 | 95.49 | 96.19 | 95.48 | 96.18 | 95.88 | 62,855 |
21 Feb 2024 | 94.39 | 94.46 | 94.14 | 94.27 | 93.98 | 29,718 |
20 Feb 2024 | 94.81 | 94.87 | 94.32 | 94.40 | 94.11 | 53,985 |
19 Feb 2024 | 95.04 | 95.18 | 94.99 | 95.08 | 94.79 | 27,302 |
16 Feb 2024 | 95.49 | 95.73 | 94.95 | 95.47 | 95.17 | 47,945 |
15 Feb 2024 | 95.08 | 95.20 | 94.90 | 95.01 | 94.72 | 50,038 |
14 Feb 2024 | 94.18 | 94.72 | 94.14 | 94.35 | 94.06 | 70,336 |
13 Feb 2024 | 95.29 | 101.48 | 93.81 | 94.24 | 93.95 | 62,659 |
12 Feb 2024 | 95.34 | 95.74 | 95.29 | 95.74 | 95.44 | 73,304 |
09 Feb 2024 | 94.86 | 95.32 | 94.82 | 95.03 | 94.73 | 45,597 |
08 Feb 2024 | 94.77 | 94.79 | 94.55 | 94.65 | 94.36 | 109,104 |
07 Feb 2024 | 93.93 | 94.72 | 93.88 | 94.53 | 94.23 | 119,701 |
06 Feb 2024 | 93.86 | 94.00 | 93.59 | 93.85 | 93.56 | 32,379 |
05 Feb 2024 | 93.84 | 93.95 | 93.26 | 93.59 | 93.30 | 90,366 |
02 Feb 2024 | 93.50 | 93.85 | 93.03 | 93.82 | 93.53 | 66,794 |
01 Feb 2024 | 92.16 | 92.46 | 92.05 | 92.35 | 92.06 | 62,718 |
31 Jan 2024 | 93.11 | 93.17 | 92.53 | 92.59 | 92.30 | 174,795 |
30 Jan 2024 | 93.34 | 93.46 | 93.21 | 93.46 | 93.17 | 127,118 |
29 Jan 2024 | 92.75 | 92.87 | 92.66 | 92.79 | 92.50 | 399,495 |
26 Jan 2024 | 92.41 | 93.00 | 92.36 | 93.00 | 92.71 | 16,455 |
25 Jan 2024 | 92.41 | 92.89 | 92.33 | 92.75 | 92.46 | 38,977 |
24 Jan 2024 | 92.60 | 92.94 | 92.53 | 92.80 | 92.51 | 121,898 |
23 Jan 2024 | 92.05 | 92.17 | 91.82 | 91.82 | 91.54 | 160,162 |
22 Jan 2024 | 91.97 | 92.29 | 91.88 | 92.08 | 91.79 | 97,821 |
19 Jan 2024 | 90.85 | 91.20 | 90.72 | 91.05 | 90.77 | 61,609 |
18 Jan 2024 | 89.90 | 90.31 | 89.86 | 90.31 | 90.03 | 94,096 |
17 Jan 2024 | 89.93 | 90.11 | 89.62 | 89.88 | 89.60 | 74,985 |
16 Jan 2024 | 90.30 | 90.65 | 90.10 | 90.63 | 90.34 | 92,873 |
15 Jan 2024 | 90.58 | 90.76 | 90.50 | 90.62 | 90.34 | 559,416 |
12 Jan 2024 | 90.39 | 91.04 | 90.21 | 90.66 | 90.38 | 131,492 |
11 Jan 2024 | 90.93 | 91.04 | 89.90 | 89.92 | 89.64 | 51,899 |
10 Jan 2024 | 90.15 | 90.43 | 90.05 | 90.29 | 90.01 | 57,248 |
09 Jan 2024 | 90.13 | 90.16 | 89.65 | 90.06 | 89.78 | 22,096 |
08 Jan 2024 | 88.96 | 89.55 | 88.69 | 89.49 | 89.21 | 98,240 |
05 Jan 2024 | 88.81 | 89.48 | 88.46 | 89.21 | 88.93 | 63,550 |
04 Jan 2024 | 89.34 | 89.60 | 89.08 | 89.49 | 89.21 | 63,182 |
03 Jan 2024 | 89.90 | 89.96 | 89.17 | 89.39 | 89.11 | 120,902 |
02 Jan 2024 | 90.58 | 90.68 | 89.68 | 89.94 | 89.66 | 74,169 |
29 Dec 2023 | 90.85 | 90.89 | 90.69 | 90.74 | 90.46 | 43,376 |
28 Dec 2023 | 90.86 | 95.96 | 90.65 | 90.71 | 90.43 | 141,435 |
27 Dec 2023 | 90.16 | 90.61 | 90.16 | 90.53 | 90.25 | 32,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |