Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.03 | 105.36 | 100.76 | 105.08 | 105.08 | 1,857,746 |
02 May 2024 | 99.34 | 101.28 | 98.19 | 100.53 | 100.53 | 1,173,500 |
01 May 2024 | 98.84 | 100.07 | 98.00 | 98.55 | 98.55 | 1,258,500 |
30 Apr 2024 | 99.88 | 100.55 | 99.35 | 99.68 | 99.68 | 950,800 |
29 Apr 2024 | 100.43 | 101.13 | 99.61 | 100.28 | 100.28 | 646,600 |
26 Apr 2024 | 98.70 | 100.21 | 98.51 | 99.62 | 99.62 | 873,100 |
25 Apr 2024 | 98.21 | 98.94 | 97.28 | 98.21 | 98.21 | 596,300 |
24 Apr 2024 | 97.78 | 99.43 | 97.12 | 98.86 | 98.86 | 1,088,900 |
23 Apr 2024 | 98.37 | 99.15 | 98.01 | 98.60 | 98.60 | 820,100 |
22 Apr 2024 | 96.40 | 98.19 | 95.99 | 98.07 | 98.07 | 537,300 |
19 Apr 2024 | 95.71 | 96.92 | 95.65 | 96.29 | 96.29 | 668,400 |
18 Apr 2024 | 95.53 | 96.06 | 94.88 | 95.29 | 95.29 | 562,500 |
17 Apr 2024 | 95.27 | 96.20 | 94.84 | 95.32 | 95.32 | 843,000 |
16 Apr 2024 | 95.96 | 96.13 | 94.75 | 95.05 | 95.05 | 606,700 |
15 Apr 2024 | 98.52 | 98.77 | 95.97 | 96.62 | 96.62 | 540,800 |
12 Apr 2024 | 99.71 | 99.71 | 97.74 | 97.94 | 97.94 | 1,018,500 |
11 Apr 2024 | 101.67 | 101.67 | 98.71 | 99.94 | 99.94 | 1,233,400 |
10 Apr 2024 | 101.44 | 101.67 | 99.94 | 100.80 | 100.80 | 1,020,000 |
09 Apr 2024 | 102.78 | 104.89 | 102.75 | 103.58 | 103.58 | 1,684,400 |
08 Apr 2024 | 98.11 | 102.35 | 97.23 | 102.13 | 102.13 | 1,805,000 |
05 Apr 2024 | 95.44 | 96.81 | 94.83 | 96.62 | 96.62 | 673,900 |
04 Apr 2024 | 96.93 | 97.53 | 95.46 | 95.87 | 95.87 | 861,300 |
03 Apr 2024 | 95.32 | 96.16 | 94.76 | 95.88 | 95.88 | 814,100 |
02 Apr 2024 | 95.80 | 96.22 | 94.80 | 95.65 | 95.65 | 585,300 |
01 Apr 2024 | 98.41 | 98.67 | 96.30 | 96.42 | 96.42 | 874,800 |
28 Mar 2024 | 97.67 | 98.73 | 97.67 | 98.40 | 98.40 | 1,216,700 |
27 Mar 2024 | 96.19 | 97.48 | 96.19 | 97.16 | 97.16 | 1,577,800 |
27 Mar 2024 | 1.03 Dividend | |||||
26 Mar 2024 | 97.50 | 97.66 | 96.28 | 96.30 | 95.27 | 853,100 |
25 Mar 2024 | 98.58 | 99.04 | 97.35 | 97.50 | 96.46 | 1,001,200 |
22 Mar 2024 | 99.88 | 100.07 | 97.89 | 98.22 | 97.17 | 819,100 |
21 Mar 2024 | 98.88 | 100.87 | 98.57 | 99.70 | 98.63 | 1,084,100 |
20 Mar 2024 | 96.73 | 98.55 | 96.52 | 98.36 | 97.31 | 862,300 |
19 Mar 2024 | 97.34 | 98.25 | 96.23 | 97.08 | 96.04 | 1,193,800 |
18 Mar 2024 | 98.45 | 98.77 | 97.32 | 97.46 | 96.42 | 982,300 |
15 Mar 2024 | 96.85 | 98.92 | 96.85 | 98.49 | 97.44 | 1,664,700 |
14 Mar 2024 | 98.52 | 98.81 | 96.84 | 97.92 | 96.87 | 1,296,700 |
13 Mar 2024 | 98.45 | 100.07 | 98.36 | 99.03 | 97.97 | 1,080,300 |
12 Mar 2024 | 99.92 | 100.14 | 97.98 | 98.19 | 97.14 | 1,189,300 |
11 Mar 2024 | 101.17 | 102.00 | 99.93 | 99.98 | 98.91 | 1,020,900 |
08 Mar 2024 | 99.78 | 101.26 | 99.12 | 101.17 | 100.09 | 2,252,500 |
07 Mar 2024 | 98.49 | 99.19 | 98.07 | 98.74 | 97.68 | 936,300 |
06 Mar 2024 | 97.46 | 98.72 | 96.86 | 98.27 | 97.22 | 1,644,900 |
05 Mar 2024 | 96.33 | 97.29 | 96.30 | 96.69 | 95.66 | 1,273,700 |
04 Mar 2024 | 95.00 | 96.79 | 92.99 | 96.74 | 95.71 | 1,639,900 |
01 Mar 2024 | 93.98 | 95.87 | 93.03 | 95.80 | 94.78 | 885,500 |
29 Feb 2024 | 94.74 | 94.95 | 93.65 | 94.48 | 93.47 | 1,595,000 |
28 Feb 2024 | 92.49 | 94.47 | 92.45 | 93.77 | 92.77 | 876,800 |
27 Feb 2024 | 93.36 | 94.20 | 92.69 | 93.23 | 92.23 | 983,800 |
26 Feb 2024 | 94.67 | 94.87 | 92.26 | 92.58 | 91.59 | 765,500 |
23 Feb 2024 | 94.41 | 95.31 | 94.08 | 94.85 | 93.84 | 801,500 |
22 Feb 2024 | 95.82 | 95.82 | 94.61 | 94.76 | 93.75 | 971,900 |
21 Feb 2024 | 94.43 | 95.81 | 94.26 | 95.41 | 94.39 | 782,700 |
20 Feb 2024 | 95.26 | 95.82 | 94.31 | 94.49 | 93.48 | 768,100 |
16 Feb 2024 | 96.42 | 97.14 | 96.07 | 96.16 | 95.13 | 966,700 |
15 Feb 2024 | 94.86 | 97.71 | 94.57 | 97.37 | 96.33 | 1,332,900 |
14 Feb 2024 | 92.27 | 94.53 | 91.95 | 93.84 | 92.84 | 1,347,100 |
13 Feb 2024 | 92.15 | 92.15 | 90.50 | 91.89 | 90.91 | 734,400 |
12 Feb 2024 | 93.67 | 94.43 | 93.31 | 94.19 | 93.18 | 715,800 |
09 Feb 2024 | 93.56 | 94.10 | 93.25 | 93.46 | 92.46 | 713,400 |
08 Feb 2024 | 94.44 | 94.92 | 92.88 | 93.95 | 92.95 | 1,193,800 |
07 Feb 2024 | 95.54 | 95.69 | 93.65 | 94.69 | 93.68 | 1,339,400 |
06 Feb 2024 | 93.94 | 95.56 | 93.58 | 95.32 | 94.30 | 1,341,800 |
05 Feb 2024 | 95.55 | 95.62 | 93.84 | 93.88 | 92.88 | 1,189,500 |
02 Feb 2024 | 96.74 | 98.64 | 94.80 | 96.57 | 95.54 | 3,131,800 |
01 Feb 2024 | 93.14 | 95.60 | 92.51 | 95.55 | 94.53 | 2,641,400 |
31 Jan 2024 | 95.67 | 95.80 | 93.24 | 93.84 | 92.84 | 2,795,000 |
30 Jan 2024 | 95.77 | 95.77 | 94.80 | 95.06 | 94.04 | 1,087,100 |
29 Jan 2024 | 95.80 | 96.55 | 95.51 | 96.29 | 95.26 | 1,355,600 |
26 Jan 2024 | 96.26 | 96.46 | 94.78 | 95.75 | 94.73 | 976,800 |
25 Jan 2024 | 98.48 | 98.64 | 95.83 | 95.86 | 94.83 | 960,700 |
24 Jan 2024 | 99.39 | 99.39 | 97.37 | 97.58 | 96.54 | 1,107,800 |
23 Jan 2024 | 99.37 | 99.72 | 97.67 | 98.36 | 97.31 | 825,800 |
22 Jan 2024 | 98.98 | 99.87 | 98.51 | 99.18 | 98.12 | 888,900 |
19 Jan 2024 | 96.21 | 99.17 | 95.74 | 98.74 | 97.68 | 1,708,400 |
18 Jan 2024 | 96.30 | 96.84 | 95.16 | 95.76 | 94.74 | 1,180,400 |
17 Jan 2024 | 97.92 | 99.24 | 95.90 | 96.58 | 95.55 | 1,093,300 |
16 Jan 2024 | 99.00 | 100.16 | 98.64 | 99.51 | 98.45 | 1,332,500 |
12 Jan 2024 | 100.32 | 100.69 | 98.77 | 99.22 | 98.16 | 694,900 |
11 Jan 2024 | 98.19 | 99.62 | 97.30 | 99.22 | 98.16 | 1,131,500 |
10 Jan 2024 | 98.53 | 99.02 | 98.04 | 98.53 | 97.48 | 740,500 |
09 Jan 2024 | 98.00 | 98.82 | 97.69 | 98.10 | 97.05 | 770,100 |
08 Jan 2024 | 97.74 | 99.33 | 97.43 | 99.25 | 98.19 | 872,900 |
05 Jan 2024 | 97.02 | 98.69 | 96.30 | 98.19 | 97.14 | 998,600 |
04 Jan 2024 | 97.38 | 99.01 | 97.18 | 97.81 | 96.76 | 840,200 |
03 Jan 2024 | 99.76 | 99.76 | 97.64 | 97.81 | 96.76 | 657,300 |
02 Jan 2024 | 99.16 | 100.60 | 98.71 | 100.38 | 99.31 | 960,300 |
29 Dec 2023 | 100.00 | 100.30 | 99.22 | 99.29 | 98.23 | 753,500 |
28 Dec 2023 | 98.54 | 100.51 | 98.45 | 100.43 | 99.36 | 810,900 |
27 Dec 2023 | 98.52 | 99.54 | 98.07 | 98.88 | 97.82 | 762,200 |
26 Dec 2023 | 98.09 | 98.89 | 97.76 | 98.46 | 97.41 | 693,300 |
22 Dec 2023 | 97.86 | 98.57 | 97.55 | 97.79 | 96.74 | 1,602,700 |
21 Dec 2023 | 97.85 | 98.11 | 96.39 | 97.24 | 96.20 | 855,000 |
20 Dec 2023 | 98.25 | 98.98 | 96.78 | 96.79 | 95.75 | 940,600 |
19 Dec 2023 | 99.87 | 100.20 | 98.07 | 98.47 | 97.42 | 1,901,300 |
18 Dec 2023 | 99.47 | 99.96 | 98.58 | 99.44 | 98.38 | 1,202,000 |
15 Dec 2023 | 100.20 | 100.98 | 98.00 | 98.95 | 97.89 | 2,253,300 |
14 Dec 2023 | 99.40 | 102.40 | 99.39 | 101.61 | 100.52 | 1,430,500 |
14 Dec 2023 | 1 Dividend | |||||
13 Dec 2023 | 94.22 | 98.84 | 94.14 | 98.11 | 96.07 | 1,136,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |