Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 98.86 | 99.82 | 97.58 | 98.29 | 98.29 | 343,000 |
17 May 2024 | 101.39 | 101.44 | 98.72 | 98.85 | 98.85 | 447,800 |
16 May 2024 | 102.41 | 102.41 | 100.63 | 101.45 | 101.45 | 525,400 |
15 May 2024 | 102.10 | 102.68 | 100.68 | 102.21 | 102.21 | 510,700 |
14 May 2024 | 102.42 | 102.90 | 99.67 | 101.18 | 101.18 | 495,400 |
13 May 2024 | 98.26 | 102.50 | 97.30 | 99.44 | 99.44 | 793,100 |
10 May 2024 | 96.46 | 97.04 | 94.97 | 96.91 | 96.91 | 403,200 |
09 May 2024 | 94.64 | 96.90 | 94.00 | 95.85 | 95.85 | 504,000 |
08 May 2024 | 95.46 | 96.92 | 93.53 | 94.61 | 94.61 | 730,100 |
07 May 2024 | 97.67 | 99.06 | 96.75 | 96.75 | 96.75 | 565,900 |
06 May 2024 | 95.39 | 98.35 | 94.57 | 97.18 | 97.18 | 900,400 |
03 May 2024 | 98.19 | 99.17 | 93.41 | 94.35 | 94.35 | 976,900 |
02 May 2024 | 97.35 | 98.47 | 96.16 | 97.40 | 97.40 | 802,000 |
01 May 2024 | 97.65 | 98.37 | 94.29 | 95.95 | 95.95 | 566,500 |
30 Apr 2024 | 101.43 | 101.43 | 97.64 | 98.03 | 98.03 | 905,500 |
29 Apr 2024 | 101.78 | 102.45 | 100.84 | 102.14 | 102.14 | 375,300 |
26 Apr 2024 | 99.73 | 102.28 | 99.34 | 101.80 | 101.80 | 580,600 |
25 Apr 2024 | 97.40 | 100.41 | 95.00 | 99.66 | 99.66 | 912,700 |
25 Apr 2024 | 0.29 Dividend | |||||
24 Apr 2024 | 100.47 | 102.09 | 97.77 | 98.59 | 98.30 | 641,700 |
23 Apr 2024 | 100.55 | 101.68 | 99.87 | 101.08 | 100.78 | 623,800 |
22 Apr 2024 | 96.65 | 100.92 | 95.30 | 100.11 | 99.82 | 792,500 |
19 Apr 2024 | 93.47 | 95.68 | 93.37 | 95.47 | 95.19 | 653,000 |
18 Apr 2024 | 97.12 | 97.87 | 93.95 | 93.98 | 93.70 | 508,200 |
17 Apr 2024 | 98.22 | 98.93 | 96.28 | 96.46 | 96.18 | 635,600 |
16 Apr 2024 | 94.15 | 96.75 | 93.26 | 96.63 | 96.35 | 603,800 |
15 Apr 2024 | 96.23 | 98.00 | 94.49 | 95.16 | 94.88 | 538,900 |
12 Apr 2024 | 98.27 | 99.22 | 95.37 | 95.77 | 95.49 | 561,200 |
11 Apr 2024 | 101.15 | 101.24 | 97.14 | 99.60 | 99.31 | 675,500 |
10 Apr 2024 | 100.09 | 102.14 | 99.00 | 100.53 | 100.23 | 579,200 |
09 Apr 2024 | 104.82 | 105.16 | 101.31 | 102.08 | 101.78 | 501,800 |
08 Apr 2024 | 102.75 | 105.13 | 102.75 | 104.27 | 103.96 | 594,700 |
05 Apr 2024 | 106.22 | 106.77 | 101.03 | 101.73 | 101.43 | 1,013,300 |
04 Apr 2024 | 106.28 | 109.17 | 105.61 | 106.04 | 105.73 | 977,700 |
03 Apr 2024 | 100.46 | 107.79 | 99.54 | 104.43 | 104.12 | 1,882,100 |
02 Apr 2024 | 96.85 | 97.67 | 93.80 | 95.07 | 94.79 | 911,900 |
01 Apr 2024 | 99.85 | 100.76 | 98.49 | 98.71 | 98.42 | 752,100 |
28 Mar 2024 | 99.35 | 100.45 | 98.78 | 100.07 | 99.78 | 677,600 |
27 Mar 2024 | 99.00 | 99.94 | 97.35 | 99.43 | 99.14 | 757,600 |
26 Mar 2024 | 95.02 | 98.43 | 94.61 | 98.11 | 97.82 | 832,400 |
25 Mar 2024 | 92.15 | 95.47 | 91.86 | 95.12 | 94.84 | 1,586,100 |
22 Mar 2024 | 90.00 | 92.05 | 88.91 | 91.11 | 90.84 | 976,300 |
21 Mar 2024 | 89.10 | 90.42 | 87.15 | 90.00 | 89.74 | 1,491,800 |
20 Mar 2024 | 90.00 | 93.14 | 86.31 | 90.08 | 89.82 | 3,944,600 |
19 Mar 2024 | 100.74 | 102.90 | 99.33 | 102.46 | 102.16 | 1,244,400 |
18 Mar 2024 | 100.48 | 101.31 | 99.01 | 100.25 | 99.96 | 814,800 |
15 Mar 2024 | 97.70 | 100.13 | 97.70 | 100.05 | 99.76 | 1,293,800 |
14 Mar 2024 | 99.14 | 100.24 | 96.81 | 98.03 | 97.74 | 539,500 |
13 Mar 2024 | 97.85 | 99.94 | 97.76 | 98.96 | 98.67 | 604,200 |
12 Mar 2024 | 96.00 | 98.47 | 94.85 | 97.00 | 96.71 | 423,400 |
11 Mar 2024 | 95.78 | 96.19 | 93.80 | 96.08 | 95.80 | 457,500 |
08 Mar 2024 | 98.09 | 98.52 | 96.25 | 96.99 | 96.70 | 366,400 |
07 Mar 2024 | 95.86 | 97.15 | 94.71 | 97.13 | 96.84 | 475,400 |
06 Mar 2024 | 98.56 | 98.75 | 94.15 | 95.39 | 95.11 | 648,400 |
05 Mar 2024 | 98.62 | 100.36 | 97.62 | 98.43 | 98.14 | 852,200 |
04 Mar 2024 | 101.57 | 102.18 | 99.35 | 99.38 | 99.09 | 530,700 |
01 Mar 2024 | 102.37 | 102.81 | 99.26 | 101.57 | 101.27 | 665,400 |
29 Feb 2024 | 104.04 | 104.43 | 100.66 | 101.76 | 101.46 | 757,800 |
28 Feb 2024 | 103.99 | 104.04 | 99.80 | 102.93 | 102.63 | 532,800 |
27 Feb 2024 | 106.55 | 107.41 | 105.51 | 106.55 | 106.24 | 580,400 |
26 Feb 2024 | 106.01 | 106.59 | 104.52 | 105.36 | 105.05 | 604,300 |
23 Feb 2024 | 105.79 | 108.79 | 105.27 | 106.45 | 106.14 | 749,700 |
22 Feb 2024 | 104.28 | 106.11 | 104.09 | 105.45 | 105.14 | 492,000 |
21 Feb 2024 | 107.30 | 107.30 | 102.82 | 104.01 | 103.70 | 714,900 |
20 Feb 2024 | 104.17 | 107.79 | 103.45 | 107.48 | 107.16 | 602,200 |
16 Feb 2024 | 104.67 | 106.66 | 103.86 | 105.38 | 105.07 | 453,200 |
15 Feb 2024 | 105.76 | 107.21 | 105.41 | 106.49 | 106.18 | 441,800 |
14 Feb 2024 | 105.00 | 106.32 | 103.04 | 104.85 | 104.54 | 554,100 |
13 Feb 2024 | 101.60 | 102.90 | 99.02 | 102.69 | 102.39 | 606,500 |
12 Feb 2024 | 103.34 | 106.92 | 102.83 | 105.89 | 105.58 | 787,300 |
09 Feb 2024 | 101.00 | 103.22 | 99.96 | 102.81 | 102.51 | 499,500 |
08 Feb 2024 | 99.41 | 101.29 | 98.36 | 101.03 | 100.73 | 542,800 |
07 Feb 2024 | 98.19 | 99.04 | 96.51 | 98.50 | 98.21 | 465,800 |
06 Feb 2024 | 98.26 | 99.74 | 97.12 | 97.73 | 97.44 | 553,000 |
05 Feb 2024 | 98.61 | 99.43 | 97.27 | 98.30 | 98.01 | 371,000 |
02 Feb 2024 | 98.60 | 101.53 | 97.32 | 100.27 | 99.98 | 454,100 |
01 Feb 2024 | 100.39 | 101.27 | 97.03 | 100.44 | 100.14 | 574,900 |
31 Jan 2024 | 100.15 | 101.97 | 98.92 | 99.48 | 99.19 | 496,800 |
30 Jan 2024 | 101.33 | 101.71 | 100.12 | 101.01 | 100.71 | 395,400 |
29 Jan 2024 | 100.27 | 102.13 | 99.35 | 101.81 | 101.51 | 479,100 |
26 Jan 2024 | 100.72 | 101.46 | 97.78 | 99.88 | 99.59 | 474,300 |
25 Jan 2024 | 99.09 | 100.22 | 98.26 | 99.94 | 99.65 | 483,700 |
25 Jan 2024 | 0.23 Dividend | |||||
24 Jan 2024 | 100.81 | 100.81 | 97.32 | 98.00 | 97.48 | 441,100 |
23 Jan 2024 | 103.02 | 103.02 | 98.46 | 99.00 | 98.48 | 652,700 |
22 Jan 2024 | 99.60 | 101.79 | 98.98 | 101.62 | 101.08 | 581,700 |
19 Jan 2024 | 97.82 | 99.45 | 95.89 | 99.12 | 98.60 | 547,300 |
18 Jan 2024 | 95.95 | 97.80 | 94.75 | 97.39 | 96.88 | 631,600 |
17 Jan 2024 | 94.00 | 95.82 | 93.29 | 95.67 | 95.16 | 398,500 |
16 Jan 2024 | 94.59 | 95.69 | 92.92 | 95.65 | 95.14 | 700,300 |
12 Jan 2024 | 100.36 | 100.99 | 95.76 | 96.06 | 95.55 | 796,400 |
11 Jan 2024 | 100.33 | 100.46 | 97.70 | 100.14 | 99.61 | 554,600 |
10 Jan 2024 | 100.08 | 101.66 | 99.67 | 101.00 | 100.47 | 634,200 |
09 Jan 2024 | 100.10 | 100.81 | 99.39 | 99.86 | 99.33 | 527,500 |
08 Jan 2024 | 99.51 | 101.59 | 98.69 | 101.19 | 100.66 | 538,700 |
05 Jan 2024 | 98.06 | 100.73 | 97.76 | 98.98 | 98.46 | 594,600 |
04 Jan 2024 | 99.22 | 100.08 | 97.94 | 98.74 | 98.22 | 940,100 |
03 Jan 2024 | 102.45 | 102.78 | 99.75 | 99.78 | 99.25 | 873,800 |
02 Jan 2024 | 103.67 | 106.43 | 102.97 | 103.99 | 103.44 | 1,237,800 |
29 Dec 2023 | 107.55 | 108.73 | 106.82 | 107.26 | 106.69 | 541,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |