Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.85 | 102.10 | 100.30 | 100.75 | 100.75 | 158,597 |
02 May 2024 | 100.35 | 101.15 | 99.16 | 100.45 | 100.45 | 277,800 |
30 Apr 2024 | 100.40 | 101.40 | 100.05 | 100.70 | 100.70 | 285,734 |
29 Apr 2024 | 100.55 | 101.60 | 100.00 | 100.00 | 100.00 | 288,495 |
26 Apr 2024 | 99.98 | 100.45 | 98.90 | 99.86 | 99.86 | 515,122 |
25 Apr 2024 | 98.48 | 102.00 | 97.80 | 99.92 | 99.92 | 897,510 |
24 Apr 2024 | 103.85 | 104.55 | 103.20 | 104.10 | 104.10 | 445,442 |
23 Apr 2024 | 105.20 | 105.30 | 103.75 | 104.55 | 104.55 | 359,439 |
22 Apr 2024 | 105.75 | 106.05 | 105.15 | 105.20 | 105.20 | 158,271 |
19 Apr 2024 | 102.85 | 105.75 | 102.85 | 105.40 | 105.40 | 421,584 |
18 Apr 2024 | 103.00 | 103.85 | 102.60 | 103.60 | 103.60 | 294,012 |
17 Apr 2024 | 102.65 | 103.30 | 102.30 | 102.70 | 102.70 | 268,363 |
16 Apr 2024 | 102.55 | 104.00 | 101.80 | 103.10 | 103.10 | 262,801 |
15 Apr 2024 | 104.80 | 105.05 | 103.40 | 104.00 | 104.00 | 392,190 |
12 Apr 2024 | 107.25 | 107.45 | 104.65 | 104.65 | 104.65 | 361,270 |
11 Apr 2024 | 109.80 | 110.75 | 106.05 | 106.45 | 106.45 | 378,599 |
10 Apr 2024 | 107.20 | 108.40 | 106.80 | 107.60 | 107.60 | 246,741 |
09 Apr 2024 | 107.30 | 107.60 | 105.95 | 106.90 | 106.90 | 290,134 |
08 Apr 2024 | 107.65 | 107.90 | 106.80 | 107.00 | 107.00 | 222,922 |
05 Apr 2024 | 107.40 | 108.05 | 107.25 | 107.55 | 107.55 | 290,373 |
04 Apr 2024 | 110.55 | 110.90 | 107.45 | 108.80 | 108.80 | 320,304 |
03 Apr 2024 | 109.95 | 111.55 | 109.90 | 110.60 | 110.60 | 334,115 |
02 Apr 2024 | 111.05 | 111.40 | 109.80 | 109.80 | 109.80 | 284,269 |
28 Mar 2024 | 110.45 | 111.60 | 109.90 | 110.95 | 110.95 | 236,520 |
27 Mar 2024 | 110.65 | 110.85 | 108.95 | 109.65 | 109.65 | 368,911 |
26 Mar 2024 | 110.40 | 111.20 | 110.10 | 110.20 | 110.20 | 338,394 |
25 Mar 2024 | 111.80 | 112.90 | 111.45 | 112.05 | 112.05 | 355,205 |
22 Mar 2024 | 110.50 | 110.85 | 109.75 | 110.70 | 110.70 | 242,010 |
21 Mar 2024 | 110.00 | 110.50 | 109.40 | 110.20 | 110.20 | 271,653 |
20 Mar 2024 | 108.75 | 110.40 | 108.40 | 110.00 | 110.00 | 276,279 |
19 Mar 2024 | 108.55 | 108.95 | 107.45 | 108.60 | 108.60 | 212,005 |
18 Mar 2024 | 107.65 | 109.55 | 107.65 | 108.85 | 108.85 | 399,507 |
15 Mar 2024 | 107.10 | 107.95 | 106.90 | 107.85 | 107.85 | 750,321 |
14 Mar 2024 | 106.40 | 107.10 | 105.85 | 106.95 | 106.95 | 305,140 |
13 Mar 2024 | 105.90 | 106.45 | 105.30 | 106.25 | 106.25 | 395,847 |
12 Mar 2024 | 107.00 | 107.40 | 105.30 | 106.45 | 106.45 | 557,052 |
11 Mar 2024 | 107.40 | 107.95 | 106.45 | 107.30 | 107.30 | 366,949 |
08 Mar 2024 | 105.90 | 107.85 | 105.70 | 107.85 | 107.85 | 453,982 |
07 Mar 2024 | 103.70 | 106.10 | 102.30 | 105.50 | 105.50 | 787,583 |
06 Mar 2024 | 98.92 | 104.10 | 98.56 | 102.90 | 102.90 | 1,607,173 |
05 Mar 2024 | 96.12 | 97.08 | 95.98 | 96.54 | 96.54 | 393,213 |
04 Mar 2024 | 95.98 | 96.78 | 95.64 | 96.04 | 96.04 | 294,466 |
01 Mar 2024 | 94.64 | 96.14 | 94.46 | 96.14 | 96.14 | 317,398 |
29 Feb 2024 | 94.94 | 95.82 | 91.84 | 94.56 | 94.56 | 983,622 |
28 Feb 2024 | 96.32 | 96.32 | 94.32 | 94.70 | 94.70 | 283,181 |
27 Feb 2024 | 97.66 | 97.76 | 96.28 | 96.32 | 96.32 | 171,333 |
26 Feb 2024 | 97.02 | 98.44 | 96.52 | 97.90 | 97.90 | 221,379 |
23 Feb 2024 | 97.34 | 98.20 | 96.84 | 97.08 | 97.08 | 332,083 |
22 Feb 2024 | 97.58 | 98.00 | 96.36 | 97.10 | 97.10 | 289,003 |
21 Feb 2024 | 96.58 | 98.12 | 96.54 | 97.02 | 97.02 | 295,221 |
20 Feb 2024 | 98.42 | 99.20 | 98.18 | 98.42 | 98.42 | 280,672 |
19 Feb 2024 | 97.66 | 98.50 | 96.88 | 98.32 | 98.32 | 109,827 |
16 Feb 2024 | 98.44 | 98.90 | 97.66 | 97.96 | 97.96 | 185,667 |
15 Feb 2024 | 97.88 | 99.14 | 97.88 | 97.98 | 97.98 | 203,402 |
14 Feb 2024 | 96.76 | 97.60 | 96.44 | 97.34 | 97.34 | 160,766 |
13 Feb 2024 | 96.12 | 97.06 | 95.60 | 96.82 | 96.82 | 220,161 |
12 Feb 2024 | 95.62 | 96.32 | 95.52 | 96.18 | 96.18 | 120,369 |
09 Feb 2024 | 96.52 | 96.94 | 95.26 | 95.42 | 95.42 | 230,019 |
08 Feb 2024 | 97.40 | 98.40 | 96.70 | 96.70 | 96.70 | 280,409 |
07 Feb 2024 | 97.44 | 97.90 | 96.90 | 97.32 | 97.32 | 230,937 |
06 Feb 2024 | 96.74 | 97.36 | 95.74 | 97.14 | 97.14 | 161,205 |
05 Feb 2024 | 94.80 | 96.84 | 94.30 | 96.74 | 96.74 | 260,982 |
02 Feb 2024 | 97.40 | 98.04 | 95.04 | 95.22 | 95.22 | 283,048 |
01 Feb 2024 | 95.72 | 96.74 | 95.22 | 96.74 | 96.74 | 243,405 |
31 Jan 2024 | 95.80 | 96.42 | 95.62 | 95.94 | 95.94 | 249,443 |
30 Jan 2024 | 97.00 | 97.10 | 95.86 | 95.88 | 95.88 | 183,145 |
29 Jan 2024 | 96.30 | 96.60 | 95.78 | 96.60 | 96.60 | 208,377 |
26 Jan 2024 | 94.94 | 97.40 | 94.94 | 96.96 | 96.96 | 342,550 |
25 Jan 2024 | 92.88 | 95.48 | 92.88 | 95.26 | 95.26 | 426,165 |
24 Jan 2024 | 92.54 | 93.52 | 92.00 | 92.70 | 92.70 | 461,757 |
23 Jan 2024 | 94.72 | 94.78 | 92.18 | 92.44 | 92.44 | 532,081 |
22 Jan 2024 | 94.66 | 95.06 | 92.62 | 94.40 | 94.40 | 481,723 |
19 Jan 2024 | 95.84 | 96.38 | 94.00 | 94.50 | 94.50 | 418,011 |
18 Jan 2024 | 96.08 | 96.42 | 94.80 | 95.44 | 95.44 | 204,279 |
17 Jan 2024 | 96.04 | 96.62 | 95.36 | 96.00 | 96.00 | 343,903 |
16 Jan 2024 | 96.80 | 97.36 | 96.54 | 97.22 | 97.22 | 220,847 |
15 Jan 2024 | 97.82 | 98.32 | 97.42 | 97.42 | 97.42 | 162,578 |
12 Jan 2024 | 97.32 | 98.26 | 97.10 | 97.52 | 97.52 | 202,236 |
11 Jan 2024 | 97.84 | 98.76 | 97.18 | 97.18 | 97.18 | 215,217 |
10 Jan 2024 | 99.32 | 99.56 | 96.48 | 97.66 | 97.66 | 284,745 |
09 Jan 2024 | 97.94 | 99.66 | 97.92 | 99.36 | 99.36 | 262,303 |
08 Jan 2024 | 96.42 | 97.84 | 96.40 | 97.84 | 97.84 | 167,561 |
05 Jan 2024 | 96.82 | 97.42 | 96.20 | 97.20 | 97.20 | 160,337 |
04 Jan 2024 | 97.80 | 98.66 | 96.86 | 97.56 | 97.56 | 226,508 |
03 Jan 2024 | 97.88 | 99.04 | 97.30 | 98.02 | 98.02 | 219,043 |
02 Jan 2024 | 100.10 | 100.20 | 97.92 | 98.22 | 98.22 | 202,837 |
29 Dec 2023 | 99.02 | 99.70 | 99.02 | 99.64 | 99.64 | 111,493 |
28 Dec 2023 | 99.08 | 99.34 | 98.38 | 98.88 | 98.88 | 120,365 |
27 Dec 2023 | 98.68 | 99.20 | 98.22 | 99.00 | 99.00 | 118,448 |
22 Dec 2023 | 98.06 | 99.10 | 97.96 | 98.62 | 98.62 | 211,804 |
21 Dec 2023 | 98.90 | 99.12 | 97.80 | 98.14 | 98.14 | 252,410 |
20 Dec 2023 | 99.22 | 100.15 | 98.70 | 99.14 | 99.14 | 282,836 |
19 Dec 2023 | 99.26 | 100.25 | 98.84 | 99.30 | 99.30 | 245,805 |
18 Dec 2023 | 98.02 | 99.68 | 97.70 | 99.44 | 99.44 | 366,634 |
15 Dec 2023 | 99.68 | 100.35 | 95.26 | 98.02 | 98.02 | 1,687,792 |
14 Dec 2023 | 108.00 | 108.15 | 105.75 | 106.10 | 106.10 | 601,660 |
13 Dec 2023 | 105.85 | 107.55 | 105.80 | 106.30 | 106.30 | 294,063 |
12 Dec 2023 | 105.90 | 106.50 | 105.20 | 105.50 | 105.50 | 290,348 |
11 Dec 2023 | 105.20 | 105.90 | 105.05 | 105.55 | 105.55 | 170,462 |
08 Dec 2023 | 105.25 | 106.20 | 104.80 | 105.35 | 105.35 | 249,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |