Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 92.60 | 93.60 | 92.08 | 92.22 | 92.22 | 162,100 |
16 Apr 2024 | 91.49 | 92.72 | 91.29 | 92.15 | 92.15 | 134,800 |
15 Apr 2024 | 93.31 | 93.96 | 91.91 | 92.16 | 92.16 | 171,000 |
12 Apr 2024 | 95.34 | 95.75 | 92.89 | 93.02 | 93.02 | 315,900 |
11 Apr 2024 | 96.16 | 96.97 | 95.33 | 95.95 | 95.95 | 258,700 |
10 Apr 2024 | 96.58 | 97.38 | 95.60 | 96.28 | 96.28 | 220,000 |
09 Apr 2024 | 96.91 | 97.47 | 95.67 | 97.46 | 97.46 | 365,700 |
08 Apr 2024 | 97.32 | 97.72 | 96.62 | 97.00 | 97.00 | 195,300 |
05 Apr 2024 | 94.94 | 96.62 | 94.74 | 96.62 | 96.62 | 165,900 |
04 Apr 2024 | 95.20 | 96.53 | 94.65 | 94.98 | 94.98 | 244,400 |
03 Apr 2024 | 93.61 | 97.11 | 93.61 | 94.23 | 94.23 | 258,100 |
02 Apr 2024 | 94.80 | 95.25 | 92.90 | 94.45 | 94.45 | 320,700 |
01 Apr 2024 | 94.54 | 95.10 | 93.58 | 95.07 | 95.07 | 315,000 |
28 Mar 2024 | 94.16 | 95.00 | 93.42 | 94.26 | 94.26 | 311,300 |
27 Mar 2024 | 92.07 | 94.17 | 91.53 | 94.06 | 94.06 | 476,000 |
26 Mar 2024 | 89.00 | 91.75 | 88.51 | 90.81 | 90.81 | 604,300 |
25 Mar 2024 | 93.68 | 94.83 | 93.34 | 93.36 | 93.36 | 240,800 |
22 Mar 2024 | 95.86 | 95.86 | 93.84 | 93.92 | 93.92 | 246,000 |
21 Mar 2024 | 95.61 | 97.04 | 95.25 | 95.89 | 95.89 | 438,200 |
20 Mar 2024 | 96.41 | 96.53 | 94.03 | 95.04 | 95.04 | 322,900 |
19 Mar 2024 | 96.03 | 97.67 | 96.03 | 96.85 | 96.85 | 132,500 |
18 Mar 2024 | 96.59 | 97.36 | 95.47 | 96.18 | 96.18 | 165,100 |
15 Mar 2024 | 96.17 | 97.89 | 95.90 | 96.63 | 96.63 | 485,000 |
14 Mar 2024 | 97.44 | 97.58 | 95.85 | 97.01 | 97.01 | 216,600 |
13 Mar 2024 | 97.61 | 99.03 | 97.22 | 97.65 | 97.65 | 359,300 |
12 Mar 2024 | 98.85 | 99.25 | 97.38 | 97.53 | 97.53 | 240,100 |
11 Mar 2024 | 100.05 | 100.30 | 98.97 | 99.17 | 99.17 | 272,400 |
08 Mar 2024 | 100.39 | 102.25 | 99.47 | 100.11 | 100.11 | 261,900 |
07 Mar 2024 | 99.54 | 100.14 | 98.68 | 99.66 | 99.66 | 261,900 |
06 Mar 2024 | 99.86 | 99.86 | 98.35 | 99.12 | 99.12 | 289,200 |
05 Mar 2024 | 100.53 | 101.64 | 98.93 | 99.36 | 99.36 | 324,500 |
05 Mar 2024 | 0.25 Dividend | |||||
04 Mar 2024 | 102.79 | 103.86 | 97.36 | 101.69 | 101.44 | 641,700 |
01 Mar 2024 | 105.89 | 105.89 | 103.77 | 104.69 | 104.43 | 219,500 |
29 Feb 2024 | 106.31 | 107.35 | 105.06 | 105.40 | 105.14 | 187,400 |
28 Feb 2024 | 103.74 | 105.34 | 103.51 | 104.98 | 104.72 | 162,900 |
27 Feb 2024 | 103.68 | 105.46 | 102.63 | 104.40 | 104.14 | 367,900 |
26 Feb 2024 | 103.73 | 104.44 | 102.93 | 103.88 | 103.62 | 155,300 |
23 Feb 2024 | 103.90 | 104.76 | 102.94 | 104.17 | 103.91 | 235,600 |
22 Feb 2024 | 101.36 | 103.32 | 101.23 | 103.21 | 102.96 | 210,400 |
21 Feb 2024 | 102.57 | 102.57 | 100.80 | 101.36 | 101.11 | 187,900 |
20 Feb 2024 | 102.25 | 104.11 | 102.17 | 102.83 | 102.58 | 199,700 |
16 Feb 2024 | 103.14 | 105.04 | 102.40 | 103.26 | 103.01 | 273,200 |
15 Feb 2024 | 101.93 | 103.89 | 101.84 | 103.53 | 103.28 | 271,000 |
14 Feb 2024 | 98.49 | 102.30 | 98.17 | 101.09 | 100.84 | 411,700 |
13 Feb 2024 | 96.75 | 97.84 | 95.73 | 97.59 | 97.35 | 376,600 |
12 Feb 2024 | 97.59 | 100.48 | 97.59 | 98.97 | 98.73 | 317,000 |
09 Feb 2024 | 95.92 | 97.75 | 95.60 | 97.39 | 97.15 | 313,400 |
08 Feb 2024 | 94.03 | 95.92 | 92.78 | 95.42 | 95.19 | 330,100 |
07 Feb 2024 | 95.90 | 96.20 | 92.13 | 93.68 | 93.45 | 428,100 |
06 Feb 2024 | 99.00 | 100.00 | 93.49 | 96.14 | 95.90 | 419,000 |
05 Feb 2024 | 99.11 | 99.79 | 98.06 | 98.53 | 98.29 | 341,700 |
02 Feb 2024 | 98.01 | 101.85 | 97.86 | 100.02 | 99.77 | 325,700 |
01 Feb 2024 | 96.84 | 98.32 | 95.83 | 98.29 | 98.05 | 200,200 |
31 Jan 2024 | 98.15 | 98.83 | 95.75 | 96.17 | 95.93 | 183,600 |
30 Jan 2024 | 98.39 | 98.94 | 97.28 | 98.27 | 98.03 | 166,000 |
29 Jan 2024 | 96.67 | 98.70 | 96.61 | 98.68 | 98.44 | 210,200 |
26 Jan 2024 | 97.45 | 98.02 | 96.60 | 96.84 | 96.60 | 162,600 |
25 Jan 2024 | 99.23 | 99.33 | 96.23 | 96.80 | 96.56 | 301,000 |
24 Jan 2024 | 99.77 | 99.77 | 98.44 | 98.55 | 98.31 | 137,000 |
23 Jan 2024 | 100.50 | 100.65 | 98.63 | 98.64 | 98.40 | 167,000 |
22 Jan 2024 | 98.74 | 99.89 | 98.74 | 99.82 | 99.57 | 220,500 |
19 Jan 2024 | 97.39 | 98.09 | 95.94 | 98.09 | 97.85 | 155,100 |
18 Jan 2024 | 97.04 | 97.41 | 95.88 | 96.60 | 96.36 | 134,600 |
17 Jan 2024 | 95.48 | 97.07 | 95.48 | 96.68 | 96.44 | 177,500 |
16 Jan 2024 | 94.18 | 96.38 | 93.87 | 96.20 | 95.96 | 183,500 |
12 Jan 2024 | 95.95 | 96.12 | 93.68 | 95.07 | 94.84 | 151,200 |
11 Jan 2024 | 93.34 | 95.04 | 91.61 | 94.97 | 94.74 | 397,100 |
10 Jan 2024 | 95.48 | 95.96 | 93.52 | 93.80 | 93.57 | 273,400 |
09 Jan 2024 | 94.07 | 96.10 | 93.74 | 95.77 | 95.53 | 290,100 |
08 Jan 2024 | 96.12 | 96.66 | 95.21 | 96.50 | 96.26 | 220,700 |
05 Jan 2024 | 95.40 | 96.96 | 94.84 | 95.72 | 95.48 | 256,500 |
04 Jan 2024 | 97.36 | 98.24 | 96.52 | 96.61 | 96.37 | 189,700 |
03 Jan 2024 | 98.98 | 99.74 | 97.30 | 97.43 | 97.19 | 323,700 |
02 Jan 2024 | 100.98 | 101.39 | 99.25 | 100.43 | 100.18 | 249,300 |
29 Dec 2023 | 103.04 | 103.46 | 101.80 | 101.87 | 101.62 | 146,000 |
28 Dec 2023 | 102.91 | 104.15 | 102.72 | 102.98 | 102.73 | 154,700 |
27 Dec 2023 | 102.57 | 103.58 | 102.21 | 103.06 | 102.81 | 174,600 |
26 Dec 2023 | 100.27 | 101.76 | 100.27 | 101.64 | 101.39 | 128,200 |
22 Dec 2023 | 99.20 | 100.80 | 99.10 | 99.90 | 99.65 | 246,500 |
21 Dec 2023 | 98.43 | 98.90 | 97.70 | 98.49 | 98.25 | 215,800 |
20 Dec 2023 | 98.88 | 100.13 | 98.00 | 98.01 | 97.77 | 340,700 |
19 Dec 2023 | 100.24 | 100.87 | 99.40 | 99.52 | 99.28 | 276,700 |
18 Dec 2023 | 100.80 | 102.24 | 99.16 | 99.27 | 99.03 | 461,100 |
15 Dec 2023 | 99.74 | 102.51 | 99.74 | 101.59 | 101.34 | 4,236,200 |
14 Dec 2023 | 100.01 | 100.93 | 99.08 | 99.96 | 99.71 | 458,500 |
13 Dec 2023 | 97.11 | 99.46 | 97.11 | 98.72 | 98.48 | 424,700 |
12 Dec 2023 | 96.95 | 98.68 | 96.65 | 97.44 | 97.20 | 321,800 |
11 Dec 2023 | 97.28 | 97.89 | 96.09 | 96.95 | 96.71 | 382,300 |
08 Dec 2023 | 95.79 | 98.25 | 95.44 | 97.07 | 96.83 | 371,500 |
07 Dec 2023 | 95.00 | 96.94 | 94.15 | 96.06 | 95.82 | 306,200 |
06 Dec 2023 | 96.19 | 96.57 | 94.36 | 94.81 | 94.58 | 322,300 |
05 Dec 2023 | 95.00 | 96.28 | 93.43 | 94.76 | 94.53 | 528,100 |
05 Dec 2023 | 0.25 Dividend | |||||
04 Dec 2023 | 95.33 | 97.34 | 93.38 | 97.23 | 96.74 | 1,058,900 |
01 Dec 2023 | 89.47 | 91.17 | 88.75 | 89.97 | 89.52 | 314,100 |
30 Nov 2023 | 87.10 | 90.26 | 85.98 | 90.06 | 89.61 | 409,300 |
29 Nov 2023 | 86.38 | 87.61 | 86.02 | 86.98 | 86.54 | 136,100 |
28 Nov 2023 | 88.00 | 88.57 | 85.87 | 85.97 | 85.54 | 289,600 |
27 Nov 2023 | 86.02 | 87.89 | 86.02 | 87.88 | 87.44 | 156,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |