Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 101.87 | 101.87 | 25,290 |
03 May 2024 | 99.93 | 100.97 | 99.75 | 100.46 | 100.46 | 32,762 |
02 May 2024 | 99.41 | 99.72 | 99.17 | 99.48 | 99.48 | 26,963 |
01 May 2024 | 99.10 | 99.29 | 98.73 | 98.94 | 98.94 | 35,153 |
30 Apr 2024 | 100.25 | 100.28 | 99.54 | 99.65 | 99.65 | 47,479 |
29 Apr 2024 | 100.32 | 100.38 | 99.97 | 99.97 | 99.97 | 53,700 |
26 Apr 2024 | 99.88 | 100.42 | 99.56 | 100.27 | 100.27 | 33,376 |
25 Apr 2024 | 99.21 | 99.36 | 98.32 | 98.85 | 98.85 | 50,530 |
24 Apr 2024 | 100.38 | 100.51 | 99.79 | 99.93 | 99.93 | 27,165 |
23 Apr 2024 | 99.77 | 100.08 | 99.40 | 99.92 | 99.92 | 39,404 |
22 Apr 2024 | 99.00 | 99.69 | 98.87 | 99.19 | 99.19 | 66,635 |
19 Apr 2024 | 98.02 | 98.66 | 97.94 | 98.62 | 98.62 | 39,931 |
18 Apr 2024 | 99.05 | 99.17 | 98.45 | 99.00 | 99.00 | 79,994 |
17 Apr 2024 | 98.68 | 99.62 | 98.52 | 98.58 | 98.58 | 41,567 |
16 Apr 2024 | 99.20 | 99.47 | 98.81 | 99.22 | 99.22 | 59,167 |
15 Apr 2024 | 100.89 | 101.33 | 100.52 | 100.66 | 100.66 | 50,473 |
12 Apr 2024 | 101.49 | 101.59 | 100.85 | 100.99 | 100.99 | 39,791 |
11 Apr 2024 | 101.19 | 101.19 | 100.30 | 100.71 | 100.71 | 30,312 |
10 Apr 2024 | 100.94 | 101.29 | 99.60 | 100.61 | 100.61 | 48,946 |
09 Apr 2024 | 100.92 | 101.33 | 100.01 | 100.26 | 100.26 | 73,790 |
08 Apr 2024 | 100.65 | 101.15 | 100.64 | 100.90 | 100.90 | 83,211 |
05 Apr 2024 | 100.16 | 100.80 | 100.05 | 100.69 | 100.69 | 85,348 |
04 Apr 2024 | 101.06 | 101.51 | 100.80 | 101.35 | 101.35 | 62,336 |
03 Apr 2024 | 101.01 | 101.32 | 100.90 | 101.14 | 101.14 | 113,996 |
02 Apr 2024 | 101.80 | 102.26 | 100.91 | 101.02 | 101.02 | 123,059 |
28 Mar 2024 | 101.53 | 101.80 | 101.16 | 101.50 | 101.50 | 86,413 |
27 Mar 2024 | 101.05 | 101.45 | 100.91 | 101.09 | 101.09 | 49,998 |
26 Mar 2024 | 101.02 | 101.37 | 100.98 | 101.25 | 101.25 | 44,820 |
25 Mar 2024 | 101.25 | 101.57 | 100.70 | 100.98 | 100.98 | 118,564 |
22 Mar 2024 | 101.45 | 101.86 | 101.25 | 101.31 | 101.31 | 34,154 |
21 Mar 2024 | 100.61 | 101.42 | 100.33 | 101.32 | 101.32 | 71,095 |
20 Mar 2024 | 99.51 | 99.82 | 99.33 | 99.53 | 99.53 | 21,301 |
19 Mar 2024 | 99.18 | 99.35 | 98.85 | 99.30 | 99.30 | 47,613 |
18 Mar 2024 | 98.93 | 99.41 | 98.80 | 99.27 | 99.27 | 52,080 |
15 Mar 2024 | 99.01 | 99.38 | 98.43 | 98.53 | 98.53 | 73,079 |
14 Mar 2024 | 99.26 | 99.74 | 98.72 | 98.97 | 98.97 | 48,748 |
13 Mar 2024 | 99.54 | 99.93 | 99.28 | 99.39 | 99.39 | 61,025 |
12 Mar 2024 | 98.96 | 99.59 | 98.72 | 99.36 | 99.36 | 62,054 |
11 Mar 2024 | 98.19 | 98.40 | 97.86 | 98.39 | 98.39 | 62,772 |
08 Mar 2024 | 99.24 | 99.30 | 98.25 | 98.71 | 98.71 | 84,975 |
07 Mar 2024 | 98.41 | 99.24 | 98.27 | 99.09 | 99.09 | 41,983 |
06 Mar 2024 | 98.39 | 98.92 | 98.21 | 98.75 | 98.75 | 30,252 |
05 Mar 2024 | 98.88 | 99.15 | 98.00 | 98.19 | 98.19 | 44,135 |
04 Mar 2024 | 99.26 | 99.60 | 98.93 | 99.01 | 99.01 | 63,155 |
01 Mar 2024 | 99.08 | 99.35 | 98.74 | 99.24 | 99.24 | 39,915 |
29 Feb 2024 | 98.29 | 98.72 | 97.94 | 98.39 | 98.39 | 23,660 |
28 Feb 2024 | 98.29 | 98.42 | 98.02 | 98.20 | 98.20 | 41,872 |
27 Feb 2024 | 98.19 | 98.57 | 98.07 | 98.18 | 98.18 | 16,975 |
26 Feb 2024 | 98.34 | 98.68 | 98.20 | 98.38 | 98.38 | 30,158 |
23 Feb 2024 | 98.49 | 98.74 | 98.31 | 98.54 | 98.54 | 43,324 |
22 Feb 2024 | 97.83 | 98.59 | 97.64 | 98.38 | 98.38 | 52,043 |
21 Feb 2024 | 96.95 | 97.15 | 96.83 | 96.99 | 96.99 | 37,404 |
20 Feb 2024 | 97.57 | 97.75 | 96.74 | 96.91 | 96.91 | 425,346 |
19 Feb 2024 | 97.48 | 97.95 | 97.30 | 97.84 | 97.84 | 59,012 |
16 Feb 2024 | 97.99 | 98.35 | 97.62 | 97.98 | 97.98 | 44,746 |
15 Feb 2024 | 97.65 | 97.91 | 97.27 | 97.48 | 97.48 | 39,607 |
14 Feb 2024 | 96.58 | 97.27 | 96.36 | 97.00 | 97.00 | 22,437 |
13 Feb 2024 | 97.13 | 97.36 | 96.00 | 96.33 | 96.33 | 56,403 |
12 Feb 2024 | 97.03 | 97.66 | 96.98 | 97.66 | 97.66 | 58,107 |
09 Feb 2024 | 96.73 | 97.10 | 96.60 | 96.82 | 96.82 | 74,787 |
08 Feb 2024 | 96.81 | 97.11 | 96.61 | 96.67 | 96.67 | 56,712 |
07 Feb 2024 | 96.25 | 96.75 | 96.13 | 96.59 | 96.59 | 28,929 |
06 Feb 2024 | 96.61 | 96.90 | 96.21 | 96.37 | 96.37 | 69,298 |
05 Feb 2024 | 95.94 | 96.46 | 95.78 | 96.24 | 96.24 | 78,590 |
02 Feb 2024 | 95.15 | 95.77 | 94.91 | 95.71 | 95.71 | 42,898 |
01 Feb 2024 | 94.69 | 100.00 | 94.24 | 94.44 | 94.44 | 49,087 |
31 Jan 2024 | 95.17 | 95.21 | 94.49 | 94.62 | 94.62 | 63,311 |
30 Jan 2024 | 95.20 | 95.53 | 95.11 | 95.40 | 95.40 | 43,854 |
29 Jan 2024 | 94.76 | 95.04 | 94.50 | 94.94 | 94.94 | 73,762 |
26 Jan 2024 | 94.41 | 94.83 | 94.30 | 94.77 | 94.77 | 43,761 |
25 Jan 2024 | 94.12 | 94.57 | 94.03 | 94.57 | 94.57 | 30,139 |
24 Jan 2024 | 94.37 | 94.51 | 94.01 | 94.37 | 94.37 | 19,136 |
23 Jan 2024 | 93.65 | 94.02 | 93.44 | 93.88 | 93.88 | 25,863 |
22 Jan 2024 | 93.74 | 94.09 | 93.38 | 93.71 | 93.71 | 50,938 |
19 Jan 2024 | 93.04 | 93.31 | 92.91 | 93.11 | 93.11 | 58,087 |
18 Jan 2024 | 92.07 | 92.71 | 92.04 | 92.58 | 92.58 | 23,364 |
17 Jan 2024 | 92.39 | 92.48 | 92.00 | 92.19 | 92.19 | 30,614 |
16 Jan 2024 | 93.05 | 93.37 | 92.88 | 93.24 | 93.24 | 36,692 |
15 Jan 2024 | 93.28 | 93.62 | 93.10 | 93.14 | 93.14 | 31,392 |
12 Jan 2024 | 92.87 | 93.40 | 92.80 | 93.15 | 93.15 | 35,979 |
11 Jan 2024 | 93.37 | 93.44 | 92.56 | 92.64 | 92.64 | 35,742 |
10 Jan 2024 | 92.95 | 93.01 | 92.71 | 92.86 | 92.86 | 34,292 |
09 Jan 2024 | 92.76 | 92.83 | 92.40 | 92.78 | 92.78 | 29,090 |
08 Jan 2024 | 92.04 | 92.37 | 91.87 | 92.27 | 92.27 | 39,753 |
05 Jan 2024 | 92.15 | 92.59 | 92.00 | 92.24 | 92.24 | 44,703 |
04 Jan 2024 | 92.52 | 92.74 | 92.24 | 92.67 | 92.67 | 72,470 |
03 Jan 2024 | 93.39 | 93.59 | 92.60 | 92.67 | 92.67 | 26,204 |
02 Jan 2024 | 93.65 | 93.80 | 93.22 | 93.61 | 93.61 | 81,585 |
29 Dec 2023 | 93.64 | 94.02 | 93.59 | 93.59 | 93.59 | 61,231 |
28 Dec 2023 | 93.69 | 93.97 | 93.08 | 93.65 | 93.65 | 35,449 |
27 Dec 2023 | 93.32 | 93.79 | 92.92 | 93.00 | 93.00 | 42,216 |
22 Dec 2023 | 92.85 | 93.10 | 92.32 | 92.74 | 92.74 | 17,747 |
21 Dec 2023 | 92.87 | 93.14 | 92.57 | 93.00 | 93.00 | 35,873 |
20 Dec 2023 | 93.45 | 93.88 | 93.06 | 93.31 | 93.31 | 38,435 |
19 Dec 2023 | 93.05 | 93.05 | 92.40 | 92.65 | 92.65 | 28,382 |
18 Dec 2023 | 92.33 | 92.79 | 92.27 | 92.70 | 92.70 | 36,843 |
15 Dec 2023 | 92.24 | 92.53 | 92.06 | 92.39 | 92.39 | 26,300 |
14 Dec 2023 | 92.69 | 92.92 | 91.89 | 91.94 | 91.94 | 93,057 |
13 Dec 2023 | 92.24 | 92.37 | 92.16 | 92.22 | 92.22 | 51,274 |
12 Dec 2023 | 91.74 | 92.00 | 91.49 | 91.78 | 91.78 | 34,649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |