Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 100.47 | 101.55 | 100.23 | 101.55 | 101.55 | 31,263 |
27 Mar 2024 | 99.90 | 100.29 | 98.78 | 100.26 | 100.26 | 168,300 |
26 Mar 2024 | 100.43 | 100.84 | 99.26 | 99.37 | 99.37 | 148,400 |
25 Mar 2024 | 100.26 | 100.48 | 99.50 | 99.68 | 99.68 | 163,700 |
22 Mar 2024 | 100.10 | 100.94 | 100.02 | 100.54 | 100.54 | 197,800 |
21 Mar 2024 | 99.68 | 101.00 | 99.31 | 100.24 | 100.24 | 247,400 |
20 Mar 2024 | 97.50 | 99.56 | 97.46 | 99.00 | 99.00 | 227,300 |
19 Mar 2024 | 96.58 | 97.65 | 94.51 | 97.42 | 97.42 | 286,400 |
18 Mar 2024 | 97.87 | 98.76 | 97.05 | 97.23 | 97.23 | 289,400 |
15 Mar 2024 | 99.05 | 99.69 | 97.42 | 97.91 | 97.91 | 910,500 |
14 Mar 2024 | 99.99 | 100.10 | 98.52 | 99.85 | 99.85 | 280,600 |
13 Mar 2024 | 98.42 | 99.80 | 98.00 | 99.60 | 99.60 | 342,500 |
12 Mar 2024 | 97.76 | 99.12 | 97.71 | 98.39 | 98.39 | 337,600 |
11 Mar 2024 | 98.08 | 98.28 | 96.75 | 97.76 | 97.76 | 301,700 |
08 Mar 2024 | 100.00 | 100.83 | 98.06 | 98.73 | 98.73 | 283,300 |
07 Mar 2024 | 99.60 | 100.39 | 98.62 | 99.77 | 99.77 | 393,300 |
06 Mar 2024 | 97.43 | 99.69 | 96.70 | 99.42 | 99.42 | 373,000 |
05 Mar 2024 | 97.46 | 97.69 | 95.95 | 96.40 | 96.40 | 209,100 |
04 Mar 2024 | 97.70 | 98.26 | 97.25 | 97.92 | 97.92 | 357,100 |
01 Mar 2024 | 95.68 | 98.63 | 95.59 | 97.58 | 97.58 | 328,300 |
29 Feb 2024 | 96.00 | 96.00 | 94.97 | 95.71 | 95.71 | 426,000 |
28 Feb 2024 | 94.70 | 95.40 | 93.62 | 95.24 | 95.24 | 187,400 |
27 Feb 2024 | 95.69 | 95.69 | 94.39 | 94.78 | 94.78 | 236,200 |
26 Feb 2024 | 94.73 | 96.48 | 94.67 | 95.49 | 95.49 | 272,500 |
23 Feb 2024 | 93.99 | 95.61 | 93.99 | 94.73 | 94.73 | 223,600 |
22 Feb 2024 | 93.60 | 94.01 | 92.36 | 93.88 | 93.88 | 265,600 |
21 Feb 2024 | 91.32 | 92.43 | 90.33 | 92.39 | 92.39 | 461,600 |
20 Feb 2024 | 92.92 | 93.29 | 91.77 | 92.32 | 92.32 | 243,700 |
16 Feb 2024 | 94.47 | 94.47 | 92.90 | 93.78 | 93.78 | 561,900 |
15 Feb 2024 | 94.25 | 94.72 | 93.15 | 94.64 | 94.64 | 311,600 |
14 Feb 2024 | 92.52 | 94.84 | 92.40 | 94.44 | 94.44 | 410,600 |
13 Feb 2024 | 91.22 | 92.47 | 90.55 | 91.52 | 91.52 | 282,300 |
12 Feb 2024 | 95.00 | 95.00 | 92.45 | 92.91 | 92.91 | 306,400 |
09 Feb 2024 | 94.09 | 95.68 | 94.09 | 94.87 | 94.87 | 269,100 |
08 Feb 2024 | 93.44 | 95.00 | 93.28 | 93.92 | 93.92 | 420,600 |
07 Feb 2024 | 93.38 | 93.95 | 93.06 | 93.41 | 93.41 | 263,700 |
06 Feb 2024 | 93.45 | 94.14 | 92.16 | 92.96 | 92.96 | 231,100 |
05 Feb 2024 | 94.57 | 95.47 | 92.24 | 93.49 | 93.49 | 301,200 |
02 Feb 2024 | 93.75 | 96.12 | 92.93 | 95.29 | 95.29 | 481,200 |
01 Feb 2024 | 91.14 | 94.85 | 90.63 | 94.64 | 94.64 | 690,800 |
31 Jan 2024 | 90.88 | 92.81 | 88.34 | 91.68 | 91.68 | 738,600 |
30 Jan 2024 | 85.00 | 92.79 | 83.60 | 88.07 | 88.07 | 1,143,800 |
29 Jan 2024 | 79.65 | 81.52 | 79.44 | 81.51 | 81.51 | 380,600 |
26 Jan 2024 | 80.42 | 80.48 | 79.39 | 79.68 | 79.68 | 175,300 |
25 Jan 2024 | 81.00 | 81.27 | 79.49 | 79.97 | 79.97 | 179,700 |
24 Jan 2024 | 80.33 | 80.89 | 79.97 | 80.08 | 80.08 | 213,200 |
23 Jan 2024 | 80.80 | 80.80 | 79.80 | 79.83 | 79.83 | 185,000 |
22 Jan 2024 | 79.76 | 80.88 | 79.59 | 80.26 | 80.26 | 212,800 |
19 Jan 2024 | 78.77 | 79.41 | 78.30 | 79.02 | 79.02 | 227,300 |
18 Jan 2024 | 78.08 | 78.63 | 77.56 | 78.24 | 78.24 | 179,200 |
17 Jan 2024 | 77.54 | 77.88 | 77.31 | 77.66 | 77.66 | 207,000 |
16 Jan 2024 | 77.83 | 78.83 | 77.66 | 78.34 | 78.34 | 221,800 |
12 Jan 2024 | 78.02 | 78.59 | 77.66 | 78.28 | 78.28 | 221,900 |
11 Jan 2024 | 77.00 | 77.42 | 76.04 | 77.27 | 77.27 | 372,600 |
10 Jan 2024 | 75.30 | 77.02 | 75.30 | 76.83 | 76.83 | 155,100 |
09 Jan 2024 | 74.63 | 76.05 | 74.47 | 75.49 | 75.49 | 153,000 |
08 Jan 2024 | 74.19 | 75.63 | 73.85 | 75.29 | 75.29 | 245,900 |
05 Jan 2024 | 74.83 | 75.17 | 73.33 | 73.97 | 73.97 | 429,800 |
04 Jan 2024 | 76.06 | 76.56 | 75.13 | 75.38 | 75.38 | 185,200 |
03 Jan 2024 | 76.65 | 77.55 | 75.94 | 75.94 | 75.94 | 215,300 |
02 Jan 2024 | 79.33 | 79.33 | 75.95 | 76.97 | 76.97 | 238,900 |
29 Dec 2023 | 80.80 | 81.00 | 79.67 | 79.85 | 79.85 | 265,100 |
28 Dec 2023 | 80.62 | 80.80 | 80.40 | 80.67 | 80.67 | 157,800 |
27 Dec 2023 | 80.49 | 80.87 | 80.18 | 80.58 | 80.58 | 138,000 |
26 Dec 2023 | 80.24 | 80.79 | 79.95 | 80.47 | 80.47 | 151,500 |
22 Dec 2023 | 79.75 | 80.37 | 79.46 | 79.92 | 79.92 | 136,400 |
21 Dec 2023 | 79.69 | 79.80 | 78.58 | 79.41 | 79.41 | 202,800 |
20 Dec 2023 | 80.17 | 80.70 | 78.84 | 78.87 | 78.87 | 382,800 |
19 Dec 2023 | 79.50 | 80.88 | 79.50 | 80.49 | 80.49 | 315,100 |
18 Dec 2023 | 78.00 | 79.69 | 77.43 | 79.34 | 79.34 | 258,900 |
15 Dec 2023 | 77.94 | 78.63 | 77.23 | 78.08 | 78.08 | 499,400 |
14 Dec 2023 | 76.77 | 77.77 | 76.36 | 77.67 | 77.67 | 404,600 |
13 Dec 2023 | 75.81 | 76.70 | 75.35 | 76.62 | 76.62 | 295,100 |
12 Dec 2023 | 75.57 | 75.97 | 75.22 | 75.81 | 75.81 | 191,700 |
11 Dec 2023 | 74.94 | 75.95 | 74.94 | 75.49 | 75.49 | 212,300 |
08 Dec 2023 | 75.35 | 76.05 | 74.79 | 75.24 | 75.24 | 141,100 |
07 Dec 2023 | 75.04 | 75.69 | 74.64 | 75.37 | 75.37 | 268,500 |
06 Dec 2023 | 76.40 | 76.90 | 74.72 | 74.83 | 74.83 | 217,900 |
05 Dec 2023 | 75.80 | 76.34 | 74.15 | 76.29 | 76.29 | 271,900 |
04 Dec 2023 | 75.00 | 76.61 | 74.83 | 76.13 | 76.13 | 258,000 |
01 Dec 2023 | 73.51 | 75.22 | 73.05 | 75.21 | 75.21 | 284,700 |
30 Nov 2023 | 73.27 | 73.63 | 72.76 | 73.58 | 73.58 | 343,000 |
29 Nov 2023 | 73.47 | 74.07 | 72.81 | 73.15 | 73.15 | 293,200 |
28 Nov 2023 | 72.59 | 72.84 | 72.20 | 72.82 | 72.82 | 238,900 |
27 Nov 2023 | 70.72 | 73.12 | 70.72 | 72.96 | 72.96 | 333,400 |
24 Nov 2023 | 70.30 | 71.14 | 70.30 | 71.10 | 71.10 | 86,100 |
22 Nov 2023 | 71.68 | 72.37 | 69.72 | 70.43 | 70.43 | 316,500 |
21 Nov 2023 | 70.55 | 71.56 | 70.55 | 71.36 | 71.36 | 274,400 |
20 Nov 2023 | 69.56 | 71.05 | 69.10 | 71.05 | 71.05 | 340,100 |
17 Nov 2023 | 69.14 | 69.85 | 68.90 | 69.39 | 69.39 | 635,400 |
16 Nov 2023 | 70.81 | 71.29 | 68.02 | 69.10 | 69.10 | 407,700 |
15 Nov 2023 | 71.73 | 72.00 | 71.10 | 71.20 | 71.20 | 224,400 |
14 Nov 2023 | 71.00 | 71.86 | 70.72 | 71.75 | 71.75 | 273,800 |
13 Nov 2023 | 69.98 | 71.00 | 69.78 | 70.50 | 70.50 | 323,700 |
10 Nov 2023 | 69.20 | 70.55 | 69.05 | 70.35 | 70.35 | 357,600 |
09 Nov 2023 | 69.72 | 70.19 | 68.87 | 68.95 | 68.95 | 403,200 |
08 Nov 2023 | 69.62 | 69.94 | 69.16 | 69.47 | 69.47 | 295,200 |
07 Nov 2023 | 67.92 | 69.79 | 67.88 | 69.39 | 69.39 | 527,500 |
06 Nov 2023 | 67.24 | 67.71 | 66.80 | 67.63 | 67.63 | 702,300 |
03 Nov 2023 | 66.32 | 67.60 | 66.17 | 67.42 | 67.42 | 225,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |