Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 102.03 | 102.03 | 10,365 |
03 May 2024 | 100.10 | 100.98 | 99.60 | 100.45 | 100.45 | 1,193 |
02 May 2024 | 98.86 | 99.35 | 98.70 | 98.92 | 98.92 | 3,107 |
01 May 2024 | 97.79 | 98.08 | 97.88 | 97.72 | 97.72 | 1,469 |
30 Apr 2024 | 99.56 | 99.56 | 98.52 | 98.65 | 98.65 | 1,451 |
29 Apr 2024 | 99.42 | 99.56 | 99.31 | 99.69 | 99.69 | 5,031 |
26 Apr 2024 | 98.52 | 99.02 | 98.34 | 98.74 | 98.74 | 5,121 |
25 Apr 2024 | 99.09 | 99.19 | 97.57 | 97.71 | 97.71 | 1,691 |
24 Apr 2024 | 98.85 | 99.16 | 98.72 | 98.58 | 98.58 | 450 |
23 Apr 2024 | 97.84 | 99.02 | 97.70 | 99.02 | 99.02 | 1,248 |
22 Apr 2024 | 97.42 | 97.67 | 97.08 | 97.15 | 97.15 | 554 |
19 Apr 2024 | 96.71 | 96.72 | 96.17 | 96.96 | 96.96 | 2,220 |
18 Apr 2024 | 97.27 | 97.55 | 97.06 | 97.54 | 97.54 | 618 |
17 Apr 2024 | 97.08 | 97.43 | 96.89 | 96.89 | 96.89 | 714 |
16 Apr 2024 | 97.50 | 97.58 | 96.80 | 97.30 | 97.30 | 8,083 |
15 Apr 2024 | 99.69 | 99.93 | 99.52 | 98.86 | 98.86 | 13,644 |
12 Apr 2024 | 101.06 | 101.06 | 100.93 | 99.78 | 99.78 | 305 |
11 Apr 2024 | 100.11 | 100.59 | 100.07 | 100.09 | 100.09 | 8,175 |
10 Apr 2024 | 102.67 | 103.04 | 100.13 | 100.77 | 100.77 | 910 |
09 Apr 2024 | 102.45 | 102.68 | 101.93 | 102.08 | 102.08 | 6,782 |
08 Apr 2024 | 101.58 | 102.42 | 101.58 | 102.42 | 102.42 | 12,412 |
05 Apr 2024 | 101.01 | 101.56 | 101.01 | 101.57 | 101.57 | 92 |
04 Apr 2024 | 102.38 | 103.20 | 102.38 | 102.78 | 102.78 | 4,818 |
03 Apr 2024 | 101.33 | 101.89 | 101.23 | 102.11 | 102.11 | 2,141 |
02 Apr 2024 | 102.65 | 102.69 | 101.19 | 101.19 | 101.19 | 2,715 |
28 Mar 2024 | 103.06 | 103.61 | 103.06 | 103.61 | 103.61 | 21,100 |
27 Mar 2024 | 102.27 | 102.50 | 102.19 | 102.65 | 102.65 | 4,559 |
26 Mar 2024 | 102.10 | 102.30 | 101.95 | 102.03 | 102.03 | 1,147 |
25 Mar 2024 | 101.69 | 102.13 | 101.55 | 101.99 | 101.99 | 9,223 |
22 Mar 2024 | 102.57 | 102.57 | 101.69 | 101.75 | 101.75 | 3,506 |
21 Mar 2024 | 102.50 | 102.68 | 102.20 | 102.60 | 102.60 | 9,907 |
20 Mar 2024 | 100.33 | 100.48 | 100.26 | 100.51 | 100.51 | 3,279 |
19 Mar 2024 | 100.00 | 100.33 | 99.67 | 100.33 | 100.33 | 1,780 |
18 Mar 2024 | 100.30 | 100.54 | 99.98 | 100.13 | 100.13 | 10,297 |
15 Mar 2024 | 100.27 | 100.34 | 100.04 | 100.04 | 100.04 | 10,222 |
14 Mar 2024 | 101.58 | 101.66 | 99.97 | 100.07 | 100.07 | 2,292 |
13 Mar 2024 | 100.95 | 101.24 | 100.81 | 101.24 | 101.24 | 2,361 |
12 Mar 2024 | 101.05 | 101.54 | 100.57 | 100.83 | 100.83 | 1,685 |
11 Mar 2024 | 101.31 | 101.35 | 101.10 | 100.87 | 100.87 | 1,942 |
08 Mar 2024 | 102.39 | 102.40 | 101.44 | 101.84 | 101.84 | 1,801 |
07 Mar 2024 | 100.97 | 101.81 | 100.61 | 101.65 | 101.65 | 6,319 |
06 Mar 2024 | 99.98 | 101.04 | 99.98 | 100.88 | 100.88 | 10,515 |
05 Mar 2024 | 100.03 | 100.16 | 100.00 | 100.10 | 100.10 | 126 |
04 Mar 2024 | 100.27 | 100.60 | 100.27 | 100.53 | 100.53 | 6,893 |
01 Mar 2024 | 99.72 | 100.32 | 99.70 | 100.32 | 100.32 | 7,620 |
29 Feb 2024 | 99.39 | 100.46 | 99.31 | 99.61 | 99.61 | 3,069 |
28 Feb 2024 | 99.34 | 99.46 | 99.04 | 99.40 | 99.40 | 6,260 |
27 Feb 2024 | 98.91 | 99.34 | 98.91 | 99.54 | 99.54 | 1,349 |
26 Feb 2024 | 98.58 | 98.84 | 98.42 | 98.89 | 98.89 | 8,753 |
23 Feb 2024 | 98.57 | 98.78 | 98.16 | 98.67 | 98.67 | 4,058 |
22 Feb 2024 | 98.38 | 98.57 | 98.38 | 98.57 | 98.57 | 2,748 |
21 Feb 2024 | 97.79 | 98.14 | 97.70 | 97.75 | 97.75 | 8,242 |
20 Feb 2024 | 98.17 | 98.65 | 97.99 | 97.99 | 97.99 | 6,457 |
19 Feb 2024 | 98.40 | 98.80 | 98.40 | 98.40 | 98.40 | 4,901 |
16 Feb 2024 | 98.98 | 99.18 | 98.22 | 99.01 | 99.01 | 3,472 |
15 Feb 2024 | 97.82 | 98.36 | 97.82 | 98.37 | 98.37 | 6,021 |
14 Feb 2024 | 96.53 | 96.83 | 96.22 | 96.74 | 96.74 | 5,759 |
13 Feb 2024 | 98.43 | 98.43 | 96.15 | 96.54 | 96.54 | 8,088 |
12 Feb 2024 | 97.70 | 98.63 | 97.70 | 98.64 | 98.64 | 1,921 |
09 Feb 2024 | 97.15 | 97.15 | 96.82 | 96.82 | 96.82 | 3,229 |
08 Feb 2024 | 95.90 | 96.57 | 95.90 | 96.29 | 96.29 | 2,538 |
07 Feb 2024 | 96.04 | 96.36 | 95.90 | 96.05 | 96.05 | 19,583 |
06 Feb 2024 | 95.13 | 95.97 | 95.13 | 95.97 | 95.97 | 11,223 |
05 Feb 2024 | 95.97 | 96.46 | 95.03 | 94.96 | 94.96 | 36 |
02 Feb 2024 | 97.37 | 97.40 | 95.95 | 96.40 | 96.40 | 4,004 |
01 Feb 2024 | 96.46 | 96.75 | 95.96 | 95.96 | 95.96 | 915 |
31 Jan 2024 | 97.74 | 98.10 | 97.10 | 97.31 | 97.31 | 4,127 |
30 Jan 2024 | 97.64 | 97.89 | 97.64 | 97.56 | 97.56 | 659 |
29 Jan 2024 | 97.24 | 97.24 | 96.81 | 97.16 | 97.16 | 1,491 |
26 Jan 2024 | 96.84 | 97.40 | 96.84 | 97.27 | 97.27 | 6,344 |
25 Jan 2024 | 96.77 | 96.77 | 96.61 | 96.76 | 96.76 | 129 |
24 Jan 2024 | 97.23 | 97.51 | 97.10 | 97.12 | 97.12 | 1,163 |
23 Jan 2024 | 97.17 | 97.54 | 97.17 | 96.32 | 96.32 | 2,410 |
22 Jan 2024 | 96.29 | 96.78 | 96.10 | 96.78 | 96.78 | 2,843 |
19 Jan 2024 | 95.40 | 95.40 | 94.58 | 94.82 | 94.82 | 4,088 |
18 Jan 2024 | 94.64 | 95.00 | 94.43 | 94.88 | 94.88 | 4,021 |
17 Jan 2024 | 94.53 | 94.67 | 93.75 | 94.36 | 94.36 | 3,059 |
16 Jan 2024 | 95.88 | 95.88 | 95.43 | 95.72 | 95.72 | 5,682 |
15 Jan 2024 | 96.54 | 96.98 | 96.39 | 96.56 | 96.56 | 5,779 |
12 Jan 2024 | 97.02 | 97.74 | 96.55 | 96.84 | 96.84 | 9,560 |
11 Jan 2024 | 97.26 | 97.44 | 95.89 | 95.88 | 95.88 | 12,097 |
10 Jan 2024 | 96.66 | 97.36 | 96.44 | 96.82 | 96.82 | 14,765 |
09 Jan 2024 | 96.54 | 96.57 | 96.32 | 96.72 | 96.72 | 4,490 |
08 Jan 2024 | 95.89 | 96.72 | 95.50 | 96.79 | 96.79 | 11,973 |
05 Jan 2024 | 95.97 | 96.64 | 95.26 | 96.32 | 96.32 | 14,117 |
04 Jan 2024 | 96.71 | 96.71 | 96.34 | 96.49 | 96.49 | 1,622 |
03 Jan 2024 | 98.14 | 98.14 | 96.29 | 96.61 | 96.61 | 5,741 |
02 Jan 2024 | 98.69 | 99.79 | 97.66 | 98.33 | 98.33 | 3,856 |
29 Dec 2023 | 100.05 | 100.05 | 99.83 | 99.83 | 99.83 | 28,900 |
28 Dec 2023 | 99.85 | 100.29 | 99.70 | 99.70 | 99.70 | 275 |
27 Dec 2023 | 99.77 | 100.16 | 99.26 | 99.26 | 99.26 | 13,766 |
22 Dec 2023 | 97.41 | 98.27 | 97.41 | 98.39 | 98.39 | 748 |
21 Dec 2023 | 97.96 | 97.96 | 97.24 | 97.25 | 97.25 | 18,576 |
20 Dec 2023 | 98.21 | 98.45 | 97.78 | 98.25 | 98.25 | 4,061 |
19 Dec 2023 | 97.13 | 97.92 | 96.77 | 97.82 | 97.82 | 6,564 |
18 Dec 2023 | 96.81 | 97.02 | 96.21 | 96.47 | 96.47 | 33,531 |
15 Dec 2023 | 97.93 | 98.21 | 96.74 | 97.16 | 97.16 | 44,809 |
14 Dec 2023 | 95.98 | 97.64 | 95.84 | 97.49 | 97.49 | 40,089 |
13 Dec 2023 | 92.85 | 92.91 | 92.71 | 92.85 | 92.85 | 5,819 |
12 Dec 2023 | 93.20 | 93.37 | 92.44 | 92.45 | 92.45 | 4,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |