Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 101.64 | 101.82 | 101.24 | 101.56 | 101.56 | 46,582 |
07 May 2024 | 101.22 | 101.76 | 101.00 | 101.44 | 101.44 | 81,957 |
03 May 2024 | 99.52 | 100.52 | 99.32 | 100.04 | 100.04 | 56,965 |
02 May 2024 | 98.99 | 99.53 | 98.79 | 99.08 | 99.08 | 39,084 |
01 May 2024 | 98.70 | 99.19 | 98.28 | 98.52 | 98.52 | 67,494 |
30 Apr 2024 | 99.83 | 99.90 | 99.14 | 99.19 | 99.19 | 83,395 |
29 Apr 2024 | 99.90 | 99.97 | 99.55 | 99.55 | 99.55 | 124,871 |
26 Apr 2024 | 99.46 | 100.04 | 99.16 | 99.84 | 99.84 | 64,494 |
25 Apr 2024 | 98.80 | 99.19 | 97.90 | 98.23 | 98.23 | 62,199 |
24 Apr 2024 | 100.00 | 100.34 | 99.37 | 99.49 | 99.49 | 76,150 |
23 Apr 2024 | 99.39 | 99.66 | 98.98 | 99.39 | 99.39 | 68,048 |
22 Apr 2024 | 98.59 | 99.28 | 98.44 | 98.79 | 98.79 | 109,583 |
19 Apr 2024 | 97.66 | 98.28 | 97.54 | 98.20 | 98.20 | 61,206 |
18 Apr 2024 | 98.58 | 98.78 | 98.09 | 98.62 | 98.62 | 67,809 |
17 Apr 2024 | 98.27 | 99.02 | 98.05 | 98.19 | 98.19 | 69,110 |
16 Apr 2024 | 98.78 | 99.11 | 98.38 | 98.77 | 98.77 | 88,099 |
15 Apr 2024 | 100.46 | 101.00 | 100.00 | 100.10 | 100.10 | 126,697 |
12 Apr 2024 | 101.06 | 101.18 | 100.44 | 100.55 | 100.55 | 56,182 |
11 Apr 2024 | 100.78 | 100.79 | 99.89 | 100.29 | 100.29 | 95,133 |
10 Apr 2024 | 100.52 | 101.14 | 99.50 | 100.22 | 100.22 | 95,718 |
09 Apr 2024 | 100.50 | 100.80 | 99.56 | 99.89 | 99.89 | 110,012 |
08 Apr 2024 | 100.28 | 100.90 | 100.20 | 100.50 | 100.50 | 234,150 |
05 Apr 2024 | 99.73 | 100.46 | 99.62 | 100.24 | 100.24 | 100,733 |
04 Apr 2024 | 100.64 | 101.10 | 100.50 | 100.96 | 100.96 | 106,736 |
03 Apr 2024 | 100.58 | 101.00 | 100.26 | 100.74 | 100.74 | 117,083 |
02 Apr 2024 | 101.48 | 102.78 | 100.50 | 100.63 | 100.63 | 162,380 |
28 Mar 2024 | 101.16 | 101.52 | 100.92 | 101.08 | 101.08 | 88,445 |
27 Mar 2024 | 100.94 | 101.02 | 100.56 | 100.65 | 100.65 | 88,012 |
26 Mar 2024 | 100.58 | 101.04 | 100.56 | 100.80 | 100.80 | 66,980 |
25 Mar 2024 | 100.84 | 101.10 | 100.22 | 100.56 | 100.56 | 85,491 |
22 Mar 2024 | 101.06 | 101.44 | 100.80 | 100.92 | 100.92 | 56,650 |
21 Mar 2024 | 100.14 | 101.00 | 99.86 | 100.92 | 100.92 | 58,698 |
20 Mar 2024 | 99.08 | 99.40 | 98.98 | 99.14 | 99.14 | 47,047 |
19 Mar 2024 | 98.76 | 99.00 | 98.44 | 98.86 | 98.86 | 49,547 |
18 Mar 2024 | 98.66 | 98.99 | 98.21 | 98.88 | 98.88 | 88,784 |
15 Mar 2024 | 98.59 | 98.96 | 98.06 | 98.15 | 98.15 | 61,297 |
14 Mar 2024 | 98.84 | 99.00 | 98.34 | 98.58 | 98.58 | 36,601 |
13 Mar 2024 | 98.83 | 98.96 | 98.55 | 98.67 | 98.67 | 43,552 |
12 Mar 2024 | 98.23 | 98.88 | 98.00 | 98.63 | 98.63 | 51,577 |
11 Mar 2024 | 97.48 | 97.70 | 97.13 | 97.64 | 97.64 | 103,546 |
08 Mar 2024 | 98.51 | 98.77 | 97.73 | 98.00 | 98.00 | 100,603 |
07 Mar 2024 | 97.67 | 98.61 | 97.55 | 98.37 | 98.37 | 48,617 |
06 Mar 2024 | 97.66 | 98.57 | 97.51 | 98.01 | 98.01 | 65,495 |
05 Mar 2024 | 98.19 | 98.55 | 97.35 | 97.48 | 97.48 | 84,599 |
04 Mar 2024 | 98.58 | 98.80 | 98.23 | 98.30 | 98.30 | 85,639 |
01 Mar 2024 | 98.37 | 98.79 | 98.00 | 98.53 | 98.53 | 70,531 |
29 Feb 2024 | 97.56 | 97.94 | 97.09 | 97.70 | 97.70 | 44,972 |
28 Feb 2024 | 97.57 | 97.93 | 97.33 | 97.51 | 97.51 | 71,242 |
27 Feb 2024 | 97.48 | 97.90 | 97.35 | 97.52 | 97.52 | 58,264 |
26 Feb 2024 | 97.62 | 97.99 | 97.55 | 97.65 | 97.65 | 54,781 |
23 Feb 2024 | 97.81 | 98.03 | 97.60 | 97.82 | 97.82 | 70,847 |
22 Feb 2024 | 97.09 | 97.96 | 96.97 | 97.67 | 97.67 | 59,232 |
21 Feb 2024 | 96.30 | 96.68 | 96.10 | 96.32 | 96.32 | 37,479 |
20 Feb 2024 | 96.88 | 97.06 | 96.02 | 96.20 | 96.20 | 62,194 |
19 Feb 2024 | 96.77 | 97.21 | 96.58 | 97.13 | 97.13 | 77,970 |
16 Feb 2024 | 97.27 | 97.60 | 96.98 | 97.27 | 97.27 | 40,054 |
15 Feb 2024 | 96.94 | 97.17 | 96.65 | 96.76 | 96.76 | 44,864 |
14 Feb 2024 | 95.90 | 96.56 | 95.84 | 96.31 | 96.31 | 31,778 |
13 Feb 2024 | 96.46 | 96.63 | 95.34 | 95.62 | 95.62 | 59,451 |
12 Feb 2024 | 96.33 | 96.88 | 96.31 | 96.86 | 96.86 | 77,477 |
09 Feb 2024 | 96.02 | 96.42 | 95.98 | 96.13 | 96.13 | 72,960 |
08 Feb 2024 | 96.11 | 96.56 | 95.91 | 95.97 | 95.97 | 43,685 |
07 Feb 2024 | 95.56 | 96.05 | 95.42 | 95.89 | 95.89 | 46,409 |
06 Feb 2024 | 95.86 | 96.22 | 95.52 | 95.67 | 95.67 | 83,298 |
05 Feb 2024 | 95.27 | 96.01 | 95.14 | 95.52 | 95.52 | 89,272 |
02 Feb 2024 | 94.47 | 95.05 | 94.29 | 95.05 | 95.05 | 34,325 |
01 Feb 2024 | 93.86 | 94.44 | 93.55 | 93.63 | 93.63 | 45,957 |
31 Jan 2024 | 94.51 | 94.81 | 93.80 | 93.97 | 93.97 | 58,693 |
30 Jan 2024 | 94.53 | 94.80 | 94.44 | 94.71 | 94.71 | 46,617 |
29 Jan 2024 | 94.08 | 94.39 | 93.90 | 94.18 | 94.18 | 66,378 |
26 Jan 2024 | 93.67 | 94.15 | 93.59 | 94.08 | 94.08 | 57,323 |
25 Jan 2024 | 93.42 | 94.15 | 93.23 | 93.91 | 93.91 | 31,370 |
24 Jan 2024 | 93.68 | 94.03 | 93.33 | 93.72 | 93.72 | 44,616 |
23 Jan 2024 | 92.96 | 93.34 | 92.72 | 93.19 | 93.19 | 41,752 |
22 Jan 2024 | 93.24 | 93.28 | 92.86 | 93.06 | 93.06 | 61,310 |
19 Jan 2024 | 92.37 | 92.63 | 92.04 | 92.46 | 92.46 | 32,893 |
18 Jan 2024 | 91.46 | 92.50 | 91.26 | 91.85 | 91.85 | 62,448 |
17 Jan 2024 | 91.70 | 92.05 | 91.34 | 91.44 | 91.44 | 63,363 |
16 Jan 2024 | 92.36 | 92.75 | 92.19 | 92.56 | 92.56 | 55,643 |
15 Jan 2024 | 92.62 | 92.77 | 92.43 | 92.46 | 92.46 | 53,040 |
12 Jan 2024 | 92.19 | 92.78 | 92.11 | 92.47 | 92.47 | 46,969 |
11 Jan 2024 | 92.65 | 92.94 | 91.92 | 91.99 | 91.99 | 40,932 |
10 Jan 2024 | 92.28 | 92.40 | 92.07 | 92.21 | 92.21 | 45,591 |
09 Jan 2024 | 92.06 | 92.22 | 91.72 | 92.08 | 92.08 | 55,948 |
08 Jan 2024 | 91.39 | 91.72 | 91.21 | 91.63 | 91.63 | 66,600 |
05 Jan 2024 | 91.48 | 91.74 | 91.35 | 91.57 | 91.57 | 58,439 |
04 Jan 2024 | 91.84 | 92.09 | 91.57 | 92.00 | 92.00 | 65,386 |
03 Jan 2024 | 92.72 | 92.96 | 91.92 | 92.04 | 92.04 | 54,337 |
02 Jan 2024 | 93.09 | 93.11 | 92.55 | 92.93 | 92.93 | 78,312 |
29 Dec 2023 | 93.00 | 93.38 | 92.69 | 92.94 | 92.94 | 18,869 |
28 Dec 2023 | 92.77 | 93.04 | 92.57 | 92.99 | 92.99 | 35,502 |
27 Dec 2023 | 92.68 | 93.11 | 92.28 | 92.36 | 92.36 | 32,249 |
22 Dec 2023 | 92.36 | 92.36 | 91.72 | 92.04 | 92.04 | 30,233 |
21 Dec 2023 | 92.20 | 92.45 | 91.81 | 92.33 | 92.33 | 35,980 |
20 Dec 2023 | 92.74 | 92.82 | 92.40 | 92.65 | 92.65 | 34,247 |
19 Dec 2023 | 92.19 | 92.28 | 91.72 | 91.95 | 91.95 | 41,783 |
18 Dec 2023 | 91.65 | 92.13 | 91.60 | 92.03 | 92.03 | 41,550 |
15 Dec 2023 | 91.51 | 91.91 | 91.20 | 91.70 | 91.70 | 25,496 |
14 Dec 2023 | 92.04 | 92.30 | 91.25 | 91.26 | 91.26 | 41,852 |
13 Dec 2023 | 91.24 | 91.54 | 90.96 | 91.25 | 91.25 | 21,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |