Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 99.6250 | 100.3820 | 98.0740 | 98.4520 | 98.4520 | - |
01 May 2024 | 99.7087 | 99.7087 | 98.8000 | 99.7087 | 99.7087 | - |
30 Apr 2024 | 99.8099 | 100.4498 | 99.6222 | 99.8099 | 99.8099 | - |
29 Apr 2024 | 97.5000 | 100.2477 | 97.5000 | 97.5000 | 97.5000 | - |
26 Apr 2024 | 98.8795 | 99.2508 | 98.0790 | 98.8795 | 98.8795 | - |
25 Apr 2024 | 98.7763 | 99.1403 | 98.2405 | 98.7763 | 98.7763 | - |
24 Apr 2024 | 99.7461 | 99.8453 | 98.5590 | 99.7461 | 99.7461 | - |
23 Apr 2024 | 99.7752 | 100.0247 | 98.9500 | 99.7752 | 99.7752 | - |
22 Apr 2024 | 98.9000 | 99.7720 | 98.9000 | 98.9000 | 98.9000 | - |
19 Apr 2024 | 99.9669 | 100.1414 | 98.8077 | 99.9669 | 99.9669 | - |
18 Apr 2024 | 100.3646 | 101.2398 | 100.0065 | 100.3646 | 100.3646 | - |
17 Apr 2024 | 99.9918 | 100.8073 | 99.8590 | 99.9918 | 99.9918 | - |
16 Apr 2024 | 99.3435 | 100.3161 | 99.1681 | 99.3435 | 99.3435 | - |
15 Apr 2024 | 99.0846 | 100.0255 | 99.0846 | 99.0846 | 99.0846 | - |
12 Apr 2024 | 100.0455 | 100.6042 | 99.3252 | 100.0455 | 100.0455 | - |
11 Apr 2024 | 100.2114 | 100.9046 | 99.8007 | 100.2114 | 100.2114 | - |
10 Apr 2024 | 100.8714 | 101.4279 | 100.3019 | 100.8714 | 100.8714 | - |
09 Apr 2024 | 100.3857 | 101.0899 | 100.3136 | 100.3857 | 100.3857 | - |
08 Apr 2024 | 99.5000 | 100.5443 | 99.5000 | 99.5000 | 99.5000 | - |
05 Apr 2024 | 99.9627 | 100.3725 | 99.6559 | 99.9627 | 99.9627 | - |
04 Apr 2024 | 100.0326 | 100.4840 | 100.0007 | 100.0326 | 100.0326 | - |
03 Apr 2024 | 99.5675 | 100.1557 | 99.2056 | 99.5675 | 99.5675 | - |
02 Apr 2024 | 99.8821 | 99.8821 | 99.1259 | 99.8821 | 99.8821 | - |
01 Apr 2024 | 99.4000 | 99.4000 | 99.4000 | 99.4000 | 99.4000 | - |
29 Mar 2024 | 99.8821 | 99.8821 | 99.4000 | 99.8821 | 99.8821 | - |
28 Mar 2024 | 99.9603 | 100.4957 | 99.3940 | 99.9603 | 99.9603 | - |
27 Mar 2024 | 100.1635 | 100.5249 | 99.5947 | 100.1635 | 100.1635 | - |
26 Mar 2024 | 100.6815 | 100.8219 | 100.3560 | 100.6815 | 100.6815 | - |
25 Mar 2024 | 98.9000 | 100.7389 | 98.9000 | 98.9000 | 98.9000 | - |
22 Mar 2024 | 99.7897 | 101.2133 | 99.4446 | 99.7897 | 99.7897 | - |
21 Mar 2024 | 100.8884 | 101.1095 | 99.7364 | 100.8884 | 100.8884 | - |
20 Mar 2024 | 100.4520 | 100.6105 | 100.2198 | 100.4520 | 100.4520 | - |
19 Mar 2024 | 99.7263 | 100.7577 | 99.6241 | 99.7263 | 99.7263 | - |
18 Mar 2024 | 99.5000 | 100.6584 | 99.5000 | 99.5000 | 99.5000 | - |
15 Mar 2024 | 99.6246 | 100.9517 | 99.6217 | 99.6246 | 99.6246 | - |
14 Mar 2024 | 100.0493 | 100.4244 | 99.6426 | 100.0493 | 100.0493 | - |
13 Mar 2024 | 100.2517 | 100.4665 | 99.8104 | 100.2517 | 100.2517 | - |
12 Mar 2024 | 99.4218 | 100.3170 | 99.1636 | 99.4218 | 99.4218 | - |
11 Mar 2024 | 98.6000 | 99.4021 | 98.6000 | 98.6000 | 98.6000 | - |
08 Mar 2024 | 99.2545 | 99.7950 | 98.9881 | 99.2545 | 99.2545 | - |
07 Mar 2024 | 98.9089 | 99.3467 | 98.8151 | 98.9089 | 98.9089 | - |
06 Mar 2024 | 98.7789 | 99.0432 | 98.0598 | 98.7789 | 98.7789 | - |
05 Mar 2024 | 99.2884 | 99.2843 | 98.5987 | 99.2884 | 99.2884 | - |
04 Mar 2024 | 97.1000 | 99.5152 | 97.1000 | 97.1000 | 97.1000 | - |
01 Mar 2024 | 98.6136 | 99.5379 | 98.6187 | 98.6136 | 98.6136 | - |
29 Feb 2024 | 99.2206 | 99.2343 | 98.3529 | 99.2206 | 99.2206 | - |
28 Feb 2024 | 99.7690 | 99.8012 | 98.9582 | 99.7690 | 99.7690 | - |
27 Feb 2024 | 100.1994 | 100.2424 | 99.3255 | 100.1994 | 100.1994 | - |
26 Feb 2024 | 99.0000 | 101.5863 | 99.5805 | 99.0000 | 99.0000 | - |
23 Feb 2024 | 100.6942 | 103.3143 | 100.1430 | 100.6942 | 100.6942 | - |
22 Feb 2024 | 99.8660 | 102.0909 | 99.8632 | 99.8660 | 99.8660 | - |
21 Feb 2024 | 99.8332 | 100.1827 | 99.3474 | 99.8332 | 99.8332 | - |
20 Feb 2024 | 99.5008 | 100.1997 | 99.3817 | 99.5008 | 99.5008 | - |
19 Feb 2024 | 98.7500 | 99.8244 | 98.7500 | 98.7500 | 98.7500 | - |
16 Feb 2024 | 99.4817 | 100.6957 | 99.3023 | 99.4817 | 99.4817 | - |
15 Feb 2024 | 98.3488 | 99.7402 | 98.1918 | 98.3488 | 98.3488 | - |
14 Feb 2024 | 97.9769 | 98.4066 | 97.8182 | 97.9769 | 97.9769 | - |
13 Feb 2024 | 98.2617 | 98.5991 | 97.7673 | 98.2617 | 98.2617 | - |
12 Feb 2024 | 97.5000 | 98.3644 | 97.5000 | 97.5000 | 97.5000 | - |
09 Feb 2024 | 98.2502 | 98.5494 | 97.7176 | 98.2502 | 98.2502 | - |
08 Feb 2024 | 98.6717 | 98.6760 | 97.6000 | 98.6717 | 98.6717 | - |
07 Feb 2024 | 97.5103 | 98.3790 | 97.3000 | 97.5103 | 97.5103 | - |
06 Feb 2024 | 97.2607 | 98.0902 | 97.2397 | 97.2607 | 97.2607 | - |
05 Feb 2024 | 98.2500 | 98.4141 | 97.1005 | 98.2500 | 98.2500 | - |
02 Feb 2024 | 98.3807 | 99.1338 | 97.5296 | 98.3807 | 98.3807 | - |
01 Feb 2024 | 97.1739 | 98.2355 | 96.8915 | 97.1739 | 97.1739 | - |
31 Jan 2024 | 97.1746 | 97.6720 | 96.7992 | 97.1746 | 97.1746 | - |
30 Jan 2024 | 96.7156 | 97.5272 | 96.1979 | 96.7156 | 96.7156 | - |
29 Jan 2024 | 97.1500 | 97.4988 | 96.1415 | 97.1500 | 97.1500 | - |
26 Jan 2024 | 96.5565 | 97.7386 | 96.4175 | 96.5565 | 96.5565 | - |
25 Jan 2024 | 96.5662 | 97.2950 | 96.4030 | 96.5662 | 96.5662 | - |
24 Jan 2024 | 96.2166 | 96.7763 | 95.9924 | 96.2166 | 96.2166 | - |
23 Jan 2024 | 95.7166 | 96.3937 | 95.7030 | 95.7166 | 95.7166 | - |
22 Jan 2024 | 95.7500 | 96.1717 | 95.5539 | 95.7500 | 95.7500 | - |
19 Jan 2024 | 97.2792 | 97.3480 | 95.7018 | 97.2792 | 97.2792 | - |
18 Jan 2024 | 96.4414 | 97.3356 | 95.9000 | 96.4414 | 96.4414 | - |
17 Jan 2024 | 95.8342 | 96.7456 | 95.6382 | 95.8342 | 95.8342 | - |
16 Jan 2024 | 96.0123 | 96.3724 | 95.3476 | 96.0123 | 96.0123 | - |
15 Jan 2024 | 96.3000 | 96.3000 | 95.8133 | 96.3000 | 96.3000 | - |
12 Jan 2024 | 97.1023 | 97.3478 | 96.5272 | 97.1023 | 97.1023 | - |
11 Jan 2024 | 98.0553 | 98.1751 | 96.6261 | 98.0553 | 98.0553 | - |
10 Jan 2024 | 97.9162 | 98.1861 | 97.5239 | 97.9162 | 97.9162 | - |
09 Jan 2024 | 99.5406 | 99.5701 | 97.6984 | 99.5406 | 99.5406 | - |
08 Jan 2024 | 97.7500 | 100.2507 | 97.7500 | 97.7500 | 97.7500 | - |
05 Jan 2024 | 99.9945 | 100.0722 | 98.9776 | 99.9945 | 99.9945 | - |
04 Jan 2024 | 100.4812 | 100.7119 | 98.7000 | 100.4812 | 100.4812 | - |
03 Jan 2024 | 98.9413 | 100.4498 | 98.9354 | 98.9413 | 98.9413 | - |
02 Jan 2024 | 99.5000 | 99.8899 | 99.3282 | 99.5000 | 99.5000 | - |
01 Jan 2024 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | - |
29 Dec 2023 | 97.9143 | 100.3032 | 97.8581 | 97.9143 | 97.9143 | - |
28 Dec 2023 | 101.7707 | 101.8985 | 98.6609 | 101.7707 | 101.7707 | - |
27 Dec 2023 | 101.4509 | 102.0139 | 101.3234 | 101.4509 | 101.4509 | - |
26 Dec 2023 | 101.4509 | 101.4509 | 101.4509 | 101.4509 | 101.4509 | - |
25 Dec 2023 | 100.7000 | 101.4509 | 100.7000 | 100.7000 | 100.7000 | - |
22 Dec 2023 | 102.2641 | 102.3910 | 99.8000 | 102.2641 | 102.2641 | - |
21 Dec 2023 | 99.6903 | 101.6290 | 99.6694 | 99.6903 | 99.6903 | - |
20 Dec 2023 | 99.3334 | 99.9791 | 98.9655 | 99.3420 | 99.3420 | - |
19 Dec 2023 | 98.8526 | 99.5647 | 98.2645 | 98.8526 | 98.8526 | - |
18 Dec 2023 | 96.7000 | 99.1202 | 96.7000 | 96.7000 | 96.7000 | - |
15 Dec 2023 | 98.4153 | 99.2669 | 96.1448 | 98.4153 | 98.4153 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |