Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 95.16 | 95.34 | 95.14 | 95.24 | 95.24 | 8,698 |
02 May 2024 | 95.09 | 95.16 | 95.07 | 95.15 | 95.15 | 9,979 |
01 May 2024 | 95.01 | 95.11 | 95.01 | 95.10 | 95.10 | 9,979 |
30 Apr 2024 | 95.09 | 95.10 | 95.01 | 95.01 | 95.01 | 4,382 |
29 Apr 2024 | 95.08 | 95.10 | 95.07 | 95.09 | 95.09 | 4,280 |
26 Apr 2024 | 95.08 | 95.14 | 95.06 | 95.07 | 95.07 | 1,933 |
25 Apr 2024 | 95.17 | 95.19 | 95.07 | 95.08 | 95.08 | 9,800 |
24 Apr 2024 | 95.18 | 95.18 | 95.14 | 95.16 | 95.16 | 2,851 |
23 Apr 2024 | 95.14 | 95.20 | 95.11 | 95.19 | 95.19 | 4,903 |
22 Apr 2024 | 95.12 | 95.16 | 95.10 | 95.14 | 95.14 | 3,411 |
19 Apr 2024 | 95.13 | 95.23 | 95.12 | 95.14 | 95.14 | 5,094 |
18 Apr 2024 | 95.18 | 95.20 | 95.12 | 95.12 | 95.12 | 3,617 |
17 Apr 2024 | 95.14 | 95.20 | 95.13 | 95.18 | 95.18 | 4,291 |
16 Apr 2024 | 95.18 | 95.19 | 95.11 | 95.17 | 95.17 | 4,119 |
15 Apr 2024 | 95.25 | 95.25 | 95.11 | 95.18 | 95.18 | 4,999 |
12 Apr 2024 | 95.18 | 95.26 | 95.17 | 95.23 | 95.23 | 2,931 |
11 Apr 2024 | 95.15 | 95.22 | 95.10 | 95.17 | 95.17 | 5,654 |
10 Apr 2024 | 95.43 | 95.46 | 95.13 | 95.16 | 95.16 | 7,619 |
09 Apr 2024 | 95.38 | 95.45 | 95.38 | 95.43 | 95.43 | 2,848 |
08 Apr 2024 | 95.40 | 95.42 | 95.39 | 95.39 | 95.39 | 2,962 |
05 Apr 2024 | 95.51 | 95.53 | 95.42 | 95.43 | 95.43 | 3,028 |
04 Apr 2024 | 95.50 | 95.54 | 95.47 | 95.53 | 95.53 | 6,957 |
03 Apr 2024 | 95.47 | 95.50 | 95.43 | 95.49 | 95.49 | 5,425 |
02 Apr 2024 | 95.46 | 95.47 | 95.43 | 95.46 | 95.46 | 2,193 |
01 Apr 2024 | 95.53 | 95.55 | 95.43 | 95.44 | 95.44 | 2,387 |
28 Mar 2024 | 95.59 | 95.59 | 95.51 | 95.53 | 95.53 | 3,816 |
27 Mar 2024 | 95.57 | 95.60 | 95.56 | 95.59 | 95.59 | 2,117 |
26 Mar 2024 | 95.59 | 95.60 | 95.56 | 95.57 | 95.57 | 2,434 |
25 Mar 2024 | 95.63 | 95.64 | 95.58 | 95.58 | 95.58 | 1,722 |
22 Mar 2024 | 95.59 | 95.64 | 95.59 | 95.63 | 95.63 | 3,518 |
21 Mar 2024 | 95.64 | 95.67 | 95.59 | 95.60 | 95.60 | 4,200 |
20 Mar 2024 | 95.52 | 95.64 | 95.52 | 95.63 | 95.63 | 7,735 |
19 Mar 2024 | 95.50 | 95.54 | 95.49 | 95.52 | 95.52 | 4,808 |
18 Mar 2024 | 95.51 | 95.53 | 95.48 | 95.50 | 95.50 | 3,827 |
15 Mar 2024 | 95.56 | 95.57 | 95.51 | 95.53 | 95.53 | 1,783 |
14 Mar 2024 | 95.60 | 95.62 | 95.54 | 95.56 | 95.56 | 3,087 |
13 Mar 2024 | 95.66 | 95.66 | 95.60 | 95.62 | 95.62 | 1,833 |
12 Mar 2024 | 95.72 | 95.74 | 95.64 | 95.65 | 95.65 | 3,503 |
11 Mar 2024 | 95.76 | 95.78 | 95.72 | 95.72 | 95.72 | 1,083 |
08 Mar 2024 | 95.75 | 95.85 | 95.72 | 95.76 | 95.76 | 3,772 |
07 Mar 2024 | 95.69 | 95.75 | 95.68 | 95.74 | 95.74 | 2,756 |
06 Mar 2024 | 95.71 | 95.75 | 95.68 | 95.69 | 95.69 | 2,223 |
05 Mar 2024 | 95.66 | 95.73 | 95.66 | 95.70 | 95.70 | 1,286 |
04 Mar 2024 | 95.70 | 95.71 | 95.64 | 95.64 | 95.64 | 1,299 |
01 Mar 2024 | 95.66 | 95.75 | 95.62 | 95.72 | 95.72 | 2,879 |
29 Feb 2024 | 95.64 | 95.68 | 95.57 | 95.63 | 95.63 | 2,263 |
28 Feb 2024 | 95.60 | 95.64 | 95.59 | 95.64 | 95.64 | 396 |
27 Feb 2024 | 95.60 | 95.63 | 95.57 | 95.57 | 95.57 | 1,326 |
26 Feb 2024 | 95.63 | 95.67 | 95.58 | 95.58 | 95.58 | 719 |
23 Feb 2024 | 95.59 | 95.67 | 95.58 | 95.64 | 95.64 | 595 |
22 Feb 2024 | 95.69 | 95.69 | 95.60 | 95.62 | 95.62 | 1,122 |
21 Feb 2024 | 95.76 | 95.77 | 95.68 | 95.70 | 95.70 | 775 |
20 Feb 2024 | 95.69 | 95.79 | 95.69 | 95.74 | 95.74 | 558 |
16 Feb 2024 | 95.79 | 95.79 | 95.61 | 95.71 | 95.71 | 1,349 |
15 Feb 2024 | 95.78 | 95.88 | 95.76 | 95.79 | 95.79 | 1,864 |
14 Feb 2024 | 95.71 | 95.81 | 95.71 | 95.78 | 95.78 | 1,884 |
13 Feb 2024 | 95.94 | 96.01 | 95.68 | 95.69 | 95.69 | 1,564 |
12 Feb 2024 | 95.96 | 95.96 | 95.93 | 95.94 | 95.94 | 993 |
09 Feb 2024 | 95.97 | 96.01 | 95.93 | 95.93 | 95.93 | 1,054 |
08 Feb 2024 | 96.01 | 96.03 | 95.98 | 95.99 | 95.99 | 2,307 |
07 Feb 2024 | 96.06 | 96.08 | 96.02 | 96.04 | 96.04 | 1,662 |
06 Feb 2024 | 96.00 | 96.07 | 95.98 | 96.04 | 96.04 | 915 |
05 Feb 2024 | 96.04 | 96.04 | 95.96 | 95.97 | 95.97 | 2,060 |
02 Feb 2024 | 96.29 | 96.29 | 96.04 | 96.08 | 96.08 | 1,202 |
01 Feb 2024 | 96.30 | 96.40 | 96.28 | 96.32 | 96.32 | 1,514 |
31 Jan 2024 | 96.15 | 96.32 | 96.15 | 96.30 | 96.30 | 922 |
30 Jan 2024 | 96.19 | 96.19 | 96.11 | 96.14 | 96.14 | 553 |
29 Jan 2024 | 96.17 | 96.21 | 96.17 | 96.19 | 96.19 | 638 |
26 Jan 2024 | 96.25 | 96.25 | 96.15 | 96.15 | 96.15 | 138 |
25 Jan 2024 | 96.16 | 96.22 | 96.15 | 96.22 | 96.22 | 456 |
24 Jan 2024 | 96.19 | 96.24 | 96.14 | 96.16 | 96.16 | 262 |
23 Jan 2024 | 96.17 | 96.18 | 96.14 | 96.18 | 96.18 | 177 |
22 Jan 2024 | 96.18 | 96.19 | 96.17 | 96.18 | 96.18 | 560 |
19 Jan 2024 | 96.22 | 96.22 | 96.14 | 96.14 | 96.14 | 1,053 |
18 Jan 2024 | 96.25 | 96.27 | 96.23 | 96.23 | 96.23 | 832 |
17 Jan 2024 | 96.28 | 96.28 | 96.21 | 96.22 | 96.22 | 833 |
16 Jan 2024 | 96.47 | 96.47 | 96.39 | 96.40 | 96.40 | 485 |
12 Jan 2024 | 96.44 | 96.51 | 96.43 | 96.51 | 96.51 | 888 |
11 Jan 2024 | 96.29 | 96.36 | 96.22 | 96.36 | 96.36 | 281 |
10 Jan 2024 | 96.25 | 96.25 | 96.21 | 96.22 | 96.22 | 183 |
09 Jan 2024 | 96.19 | 96.22 | 96.19 | 96.21 | 96.21 | 275 |
08 Jan 2024 | 96.21 | 96.28 | 96.15 | 96.22 | 96.22 | 395 |
05 Jan 2024 | 96.22 | 96.25 | 96.08 | 96.21 | 96.21 | 522 |
04 Jan 2024 | 96.33 | 96.33 | 96.21 | 96.22 | 96.22 | 1,233 |
03 Jan 2024 | 96.29 | 96.31 | 96.26 | 96.31 | 96.31 | 622 |
02 Jan 2024 | 96.36 | 96.36 | 96.31 | 96.32 | 96.32 | 196 |
29 Dec 2023 | 96.36 | 96.43 | 96.36 | 96.43 | 96.43 | 138 |
28 Dec 2023 | 96.41 | 96.41 | 96.39 | 96.39 | 96.39 | 22 |
27 Dec 2023 | 96.41 | 96.43 | 96.41 | 96.43 | 96.43 | 33 |
26 Dec 2023 | 96.36 | 96.37 | 96.36 | 96.37 | 96.37 | 18 |
22 Dec 2023 | 96.38 | 96.39 | 96.38 | 96.39 | 96.39 | 39 |
21 Dec 2023 | 96.43 | 96.43 | 96.39 | 96.39 | 96.39 | 43 |
20 Dec 2023 | 96.34 | 96.39 | 96.34 | 96.36 | 96.36 | 224 |
19 Dec 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 19 |
18 Dec 2023 | 96.26 | 96.26 | 96.25 | 96.25 | 96.25 | 28 |
15 Dec 2023 | 96.28 | 96.32 | 96.24 | 96.24 | 96.24 | 260 |
14 Dec 2023 | 96.39 | 96.43 | 96.29 | 96.31 | 96.31 | 604 |
13 Dec 2023 | 96.20 | 96.25 | 96.20 | 96.21 | 96.21 | 244 |
12 Dec 2023 | 95.96 | 95.99 | 95.90 | 95.92 | 95.92 | 111 |
11 Dec 2023 | 95.89 | 95.93 | 95.88 | 95.93 | 95.93 | 65 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |