Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 96.66 | 96.66 | 95.10 | 96.06 | 96.06 | 293,474 |
01 May 2024 | 96.62 | 97.44 | 95.26 | 95.56 | 95.56 | 282,700 |
30 Apr 2024 | 98.20 | 99.03 | 96.42 | 96.45 | 96.45 | 983,100 |
29 Apr 2024 | 97.68 | 99.90 | 97.68 | 98.68 | 98.68 | 437,900 |
26 Apr 2024 | 98.57 | 99.98 | 97.27 | 97.51 | 97.51 | 414,800 |
25 Apr 2024 | 99.96 | 101.98 | 97.08 | 98.72 | 98.72 | 556,400 |
24 Apr 2024 | 100.19 | 102.41 | 99.59 | 102.11 | 102.11 | 405,900 |
23 Apr 2024 | 99.61 | 101.27 | 98.93 | 100.78 | 100.78 | 287,700 |
22 Apr 2024 | 98.36 | 100.44 | 98.22 | 99.62 | 99.62 | 308,300 |
19 Apr 2024 | 95.63 | 97.87 | 95.63 | 97.78 | 97.78 | 424,700 |
18 Apr 2024 | 95.22 | 96.95 | 94.72 | 95.55 | 95.55 | 276,100 |
17 Apr 2024 | 95.34 | 95.91 | 94.49 | 94.73 | 94.73 | 305,000 |
16 Apr 2024 | 94.10 | 94.93 | 93.62 | 94.82 | 94.82 | 275,900 |
15 Apr 2024 | 96.06 | 96.66 | 94.44 | 94.82 | 94.82 | 209,800 |
12 Apr 2024 | 95.75 | 96.64 | 95.17 | 95.45 | 95.45 | 215,500 |
11 Apr 2024 | 96.48 | 97.74 | 96.46 | 96.50 | 96.50 | 366,600 |
10 Apr 2024 | 96.80 | 96.96 | 94.91 | 95.98 | 95.98 | 269,700 |
09 Apr 2024 | 99.16 | 99.70 | 98.51 | 98.87 | 98.87 | 198,900 |
08 Apr 2024 | 99.25 | 100.21 | 98.83 | 98.88 | 98.88 | 186,700 |
05 Apr 2024 | 98.26 | 99.20 | 98.07 | 98.75 | 98.75 | 198,300 |
04 Apr 2024 | 102.37 | 102.37 | 98.27 | 98.54 | 98.54 | 265,000 |
03 Apr 2024 | 100.11 | 102.28 | 100.11 | 101.19 | 101.19 | 219,100 |
02 Apr 2024 | 101.13 | 101.64 | 100.20 | 100.87 | 100.87 | 314,400 |
01 Apr 2024 | 103.96 | 103.96 | 102.08 | 102.24 | 102.24 | 198,000 |
28 Mar 2024 | 103.73 | 105.32 | 103.58 | 104.76 | 104.76 | 302,400 |
27 Mar 2024 | 101.48 | 103.72 | 101.33 | 103.49 | 103.49 | 172,900 |
26 Mar 2024 | 101.15 | 101.38 | 100.45 | 100.62 | 100.62 | 162,200 |
25 Mar 2024 | 101.20 | 101.75 | 100.52 | 100.73 | 100.73 | 235,000 |
22 Mar 2024 | 104.59 | 104.59 | 100.40 | 101.07 | 101.07 | 271,800 |
21 Mar 2024 | 104.99 | 106.42 | 104.39 | 104.44 | 104.44 | 282,200 |
20 Mar 2024 | 102.73 | 104.62 | 102.58 | 104.17 | 104.17 | 187,800 |
19 Mar 2024 | 101.52 | 102.90 | 101.52 | 102.78 | 102.78 | 205,600 |
18 Mar 2024 | 102.39 | 102.61 | 101.41 | 101.60 | 101.60 | 161,900 |
15 Mar 2024 | 100.51 | 102.50 | 100.51 | 102.39 | 102.39 | 544,500 |
14 Mar 2024 | 102.41 | 103.06 | 100.22 | 100.90 | 100.90 | 250,400 |
13 Mar 2024 | 102.28 | 104.29 | 102.28 | 103.19 | 103.19 | 246,100 |
12 Mar 2024 | 101.43 | 103.21 | 100.38 | 102.66 | 102.66 | 215,200 |
11 Mar 2024 | 102.39 | 102.62 | 100.72 | 101.64 | 101.64 | 199,600 |
08 Mar 2024 | 103.25 | 104.20 | 102.75 | 103.27 | 103.27 | 236,200 |
07 Mar 2024 | 100.71 | 102.58 | 100.34 | 102.52 | 102.52 | 258,300 |
06 Mar 2024 | 100.20 | 100.20 | 98.95 | 99.96 | 99.96 | 144,900 |
05 Mar 2024 | 101.32 | 102.05 | 98.61 | 98.92 | 98.92 | 178,500 |
04 Mar 2024 | 100.78 | 102.65 | 100.78 | 102.04 | 102.04 | 167,300 |
01 Mar 2024 | 99.18 | 100.97 | 98.28 | 100.76 | 100.76 | 264,500 |
29 Feb 2024 | 98.99 | 99.60 | 97.95 | 99.32 | 99.32 | 288,200 |
28 Feb 2024 | 97.51 | 99.21 | 97.45 | 97.89 | 97.89 | 188,300 |
27 Feb 2024 | 96.65 | 98.73 | 96.48 | 98.33 | 98.33 | 217,700 |
26 Feb 2024 | 95.59 | 96.90 | 95.50 | 95.94 | 95.94 | 171,100 |
23 Feb 2024 | 95.15 | 96.64 | 94.92 | 96.05 | 96.05 | 183,600 |
22 Feb 2024 | 94.78 | 95.64 | 94.45 | 95.62 | 95.62 | 228,800 |
21 Feb 2024 | 94.77 | 95.17 | 93.96 | 94.78 | 94.78 | 184,900 |
20 Feb 2024 | 95.61 | 96.54 | 94.70 | 95.08 | 95.08 | 188,100 |
16 Feb 2024 | 96.62 | 97.86 | 96.38 | 96.82 | 96.82 | 221,200 |
15 Feb 2024 | 95.63 | 97.69 | 95.05 | 97.44 | 97.44 | 230,800 |
14 Feb 2024 | 93.32 | 95.73 | 93.27 | 95.20 | 95.20 | 234,400 |
13 Feb 2024 | 94.18 | 95.19 | 91.59 | 92.16 | 92.16 | 310,500 |
12 Feb 2024 | 94.68 | 97.68 | 94.68 | 97.25 | 97.25 | 258,100 |
09 Feb 2024 | 94.98 | 95.09 | 93.29 | 94.41 | 94.41 | 222,100 |
08 Feb 2024 | 97.49 | 98.26 | 90.39 | 95.57 | 95.57 | 443,600 |
07 Feb 2024 | 94.51 | 94.79 | 93.26 | 94.37 | 94.37 | 225,200 |
06 Feb 2024 | 93.52 | 95.40 | 93.44 | 94.67 | 94.67 | 183,900 |
05 Feb 2024 | 92.52 | 93.99 | 91.78 | 93.48 | 93.48 | 189,200 |
02 Feb 2024 | 92.86 | 94.18 | 92.51 | 93.62 | 93.62 | 159,700 |
01 Feb 2024 | 93.18 | 94.22 | 92.37 | 94.15 | 94.15 | 184,200 |
31 Jan 2024 | 95.29 | 95.81 | 92.73 | 92.82 | 92.82 | 279,900 |
30 Jan 2024 | 95.13 | 96.68 | 94.81 | 95.96 | 95.96 | 168,600 |
29 Jan 2024 | 95.67 | 96.13 | 95.06 | 96.11 | 96.11 | 179,300 |
26 Jan 2024 | 95.44 | 96.12 | 94.84 | 95.92 | 95.92 | 133,300 |
25 Jan 2024 | 95.21 | 96.26 | 94.49 | 94.91 | 94.91 | 195,300 |
24 Jan 2024 | 94.98 | 95.27 | 93.88 | 93.91 | 93.91 | 167,300 |
23 Jan 2024 | 95.82 | 96.16 | 93.94 | 94.10 | 94.10 | 230,700 |
22 Jan 2024 | 93.96 | 94.94 | 93.57 | 94.88 | 94.88 | 245,600 |
19 Jan 2024 | 91.80 | 93.37 | 91.21 | 93.36 | 93.36 | 287,700 |
18 Jan 2024 | 90.52 | 91.51 | 90.18 | 91.50 | 91.50 | 190,700 |
17 Jan 2024 | 89.30 | 90.89 | 88.73 | 90.27 | 90.27 | 237,700 |
16 Jan 2024 | 89.17 | 90.41 | 88.99 | 90.18 | 90.18 | 263,300 |
12 Jan 2024 | 90.77 | 91.47 | 89.78 | 89.96 | 89.96 | 243,600 |
11 Jan 2024 | 89.27 | 90.06 | 87.96 | 89.97 | 89.97 | 326,100 |
10 Jan 2024 | 88.43 | 89.85 | 88.00 | 89.37 | 89.37 | 322,100 |
09 Jan 2024 | 89.82 | 89.82 | 88.58 | 88.65 | 88.65 | 269,400 |
08 Jan 2024 | 90.66 | 91.35 | 90.30 | 90.93 | 90.93 | 359,700 |
05 Jan 2024 | 91.29 | 92.19 | 90.70 | 90.95 | 90.95 | 190,300 |
04 Jan 2024 | 92.92 | 93.43 | 91.75 | 92.05 | 92.05 | 267,900 |
03 Jan 2024 | 94.69 | 95.31 | 92.57 | 92.65 | 92.65 | 263,900 |
02 Jan 2024 | 96.10 | 96.88 | 95.01 | 95.67 | 95.67 | 222,500 |
29 Dec 2023 | 96.77 | 97.43 | 95.57 | 96.17 | 96.17 | 298,600 |
28 Dec 2023 | 96.04 | 97.06 | 95.99 | 96.88 | 96.88 | 151,500 |
27 Dec 2023 | 96.36 | 97.04 | 96.25 | 96.46 | 96.46 | 140,300 |
26 Dec 2023 | 95.83 | 97.22 | 95.35 | 96.25 | 96.25 | 283,000 |
22 Dec 2023 | 95.20 | 96.33 | 94.64 | 95.66 | 95.66 | 185,700 |
21 Dec 2023 | 94.25 | 94.73 | 93.65 | 94.61 | 94.61 | 156,100 |
20 Dec 2023 | 94.56 | 96.52 | 93.53 | 93.61 | 93.61 | 254,800 |
19 Dec 2023 | 94.46 | 95.91 | 94.46 | 94.79 | 94.79 | 256,600 |
18 Dec 2023 | 94.37 | 95.17 | 93.72 | 93.95 | 93.95 | 248,000 |
15 Dec 2023 | 94.05 | 95.45 | 93.04 | 93.85 | 93.85 | 740,700 |
14 Dec 2023 | 93.59 | 94.03 | 91.57 | 93.75 | 93.75 | 445,400 |
13 Dec 2023 | 91.23 | 92.30 | 89.75 | 92.24 | 92.24 | 287,500 |
12 Dec 2023 | 91.62 | 92.31 | 90.97 | 91.40 | 91.40 | 281,700 |
11 Dec 2023 | 91.00 | 92.12 | 91.00 | 91.63 | 91.63 | 160,700 |
08 Dec 2023 | 91.43 | 92.17 | 90.58 | 91.19 | 91.19 | 180,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |