Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 91.02 | 91.99 | 90.18 | 90.18 | 90.18 | 226,000 |
16 Apr 2024 | 91.96 | 92.25 | 90.45 | 90.57 | 90.57 | 228,100 |
15 Apr 2024 | 93.00 | 93.98 | 92.02 | 93.06 | 93.06 | 291,200 |
12 Apr 2024 | 95.74 | 95.82 | 92.21 | 92.63 | 92.63 | 270,200 |
11 Apr 2024 | 93.90 | 95.90 | 93.31 | 95.73 | 95.73 | 233,500 |
10 Apr 2024 | 95.00 | 96.19 | 93.43 | 93.64 | 93.64 | 272,200 |
09 Apr 2024 | 95.00 | 97.27 | 94.68 | 97.07 | 97.07 | 280,700 |
08 Apr 2024 | 100.05 | 100.21 | 94.71 | 94.77 | 94.77 | 394,900 |
05 Apr 2024 | 97.00 | 99.22 | 94.90 | 98.89 | 98.89 | 712,800 |
04 Apr 2024 | 101.09 | 101.59 | 99.93 | 101.07 | 101.07 | 184,300 |
03 Apr 2024 | 97.96 | 100.04 | 97.96 | 99.45 | 99.45 | 146,700 |
02 Apr 2024 | 100.55 | 101.17 | 98.19 | 98.79 | 98.79 | 194,100 |
01 Apr 2024 | 104.93 | 104.93 | 100.93 | 101.42 | 101.42 | 162,300 |
28 Mar 2024 | 104.92 | 105.85 | 104.30 | 104.89 | 104.89 | 138,000 |
27 Mar 2024 | 101.25 | 104.87 | 101.25 | 104.56 | 104.56 | 169,200 |
26 Mar 2024 | 99.45 | 100.32 | 97.86 | 100.24 | 100.24 | 151,000 |
25 Mar 2024 | 101.16 | 101.16 | 98.53 | 98.76 | 98.76 | 214,500 |
22 Mar 2024 | 101.76 | 101.76 | 99.81 | 100.64 | 100.64 | 104,000 |
21 Mar 2024 | 100.95 | 102.56 | 100.24 | 101.58 | 101.58 | 180,200 |
20 Mar 2024 | 99.67 | 100.70 | 99.32 | 99.74 | 99.74 | 163,700 |
19 Mar 2024 | 98.88 | 100.75 | 98.88 | 100.23 | 100.23 | 139,900 |
18 Mar 2024 | 102.06 | 102.79 | 99.26 | 99.34 | 99.34 | 166,000 |
15 Mar 2024 | 100.51 | 102.48 | 100.51 | 102.03 | 102.03 | 359,300 |
14 Mar 2024 | 104.68 | 104.68 | 100.81 | 101.41 | 101.41 | 188,100 |
13 Mar 2024 | 103.98 | 105.33 | 102.05 | 104.80 | 104.80 | 182,900 |
12 Mar 2024 | 102.43 | 104.74 | 101.72 | 104.34 | 104.34 | 151,800 |
11 Mar 2024 | 103.90 | 104.11 | 101.17 | 102.53 | 102.53 | 210,600 |
08 Mar 2024 | 102.51 | 105.60 | 102.51 | 104.11 | 104.11 | 343,800 |
08 Mar 2024 | 0.1 Dividend | |||||
07 Mar 2024 | 100.48 | 104.00 | 100.17 | 101.40 | 101.30 | 215,900 |
06 Mar 2024 | 99.46 | 100.39 | 98.87 | 99.99 | 99.89 | 104,400 |
05 Mar 2024 | 100.00 | 100.96 | 98.35 | 98.45 | 98.35 | 107,100 |
04 Mar 2024 | 101.50 | 102.44 | 100.25 | 100.43 | 100.33 | 118,500 |
01 Mar 2024 | 101.49 | 102.47 | 100.95 | 101.77 | 101.67 | 127,000 |
29 Feb 2024 | 102.99 | 103.05 | 100.91 | 101.48 | 101.38 | 163,400 |
28 Feb 2024 | 100.95 | 101.92 | 100.95 | 101.26 | 101.16 | 126,700 |
27 Feb 2024 | 103.68 | 104.83 | 101.41 | 101.84 | 101.74 | 304,000 |
26 Feb 2024 | 98.54 | 103.53 | 98.23 | 103.33 | 103.23 | 228,700 |
23 Feb 2024 | 100.02 | 100.45 | 98.38 | 98.96 | 98.86 | 140,300 |
22 Feb 2024 | 97.99 | 99.86 | 96.63 | 99.85 | 99.75 | 341,300 |
21 Feb 2024 | 104.00 | 104.88 | 96.07 | 97.24 | 97.14 | 394,800 |
20 Feb 2024 | 101.69 | 103.30 | 101.23 | 102.77 | 102.67 | 181,700 |
16 Feb 2024 | 104.10 | 104.80 | 102.33 | 103.41 | 103.31 | 221,600 |
15 Feb 2024 | 103.98 | 105.15 | 101.64 | 105.05 | 104.95 | 203,000 |
14 Feb 2024 | 100.91 | 103.65 | 99.21 | 103.18 | 103.08 | 233,100 |
13 Feb 2024 | 100.46 | 101.58 | 98.75 | 99.26 | 99.16 | 266,500 |
12 Feb 2024 | 102.89 | 104.25 | 102.89 | 103.59 | 103.49 | 132,000 |
09 Feb 2024 | 102.00 | 103.60 | 101.80 | 103.28 | 103.18 | 132,000 |
08 Feb 2024 | 100.25 | 101.92 | 99.94 | 101.76 | 101.66 | 112,500 |
07 Feb 2024 | 99.02 | 101.27 | 98.03 | 100.34 | 100.24 | 124,700 |
06 Feb 2024 | 97.94 | 99.81 | 97.69 | 98.63 | 98.53 | 100,400 |
05 Feb 2024 | 98.63 | 99.41 | 97.75 | 98.14 | 98.04 | 139,200 |
02 Feb 2024 | 99.55 | 100.64 | 98.91 | 99.94 | 99.84 | 98,400 |
01 Feb 2024 | 99.41 | 100.84 | 97.78 | 100.79 | 100.69 | 169,200 |
31 Jan 2024 | 100.98 | 101.90 | 98.70 | 98.76 | 98.66 | 150,200 |
30 Jan 2024 | 103.02 | 103.41 | 99.85 | 100.95 | 100.85 | 204,700 |
29 Jan 2024 | 101.92 | 103.89 | 101.50 | 103.68 | 103.58 | 175,800 |
26 Jan 2024 | 102.00 | 102.65 | 101.27 | 102.20 | 102.10 | 184,500 |
25 Jan 2024 | 101.21 | 101.81 | 99.89 | 101.47 | 101.37 | 169,600 |
24 Jan 2024 | 103.19 | 103.19 | 99.18 | 99.57 | 99.47 | 217,000 |
23 Jan 2024 | 101.06 | 102.66 | 100.40 | 102.40 | 102.30 | 311,600 |
22 Jan 2024 | 99.50 | 100.16 | 98.04 | 99.73 | 99.63 | 546,000 |
19 Jan 2024 | 91.68 | 99.67 | 89.96 | 99.26 | 99.16 | 553,400 |
18 Jan 2024 | 90.87 | 91.56 | 90.31 | 91.14 | 91.05 | 120,200 |
17 Jan 2024 | 91.00 | 91.48 | 90.18 | 90.40 | 90.31 | 170,400 |
16 Jan 2024 | 92.83 | 93.68 | 91.95 | 91.96 | 91.87 | 255,100 |
12 Jan 2024 | 94.66 | 94.66 | 93.18 | 93.86 | 93.77 | 110,600 |
11 Jan 2024 | 93.17 | 93.71 | 91.74 | 93.49 | 93.40 | 148,800 |
10 Jan 2024 | 92.62 | 93.42 | 91.80 | 93.30 | 93.21 | 129,000 |
09 Jan 2024 | 91.39 | 92.80 | 90.28 | 92.66 | 92.57 | 180,000 |
08 Jan 2024 | 91.61 | 92.88 | 91.40 | 92.66 | 92.57 | 218,300 |
05 Jan 2024 | 90.83 | 92.45 | 90.21 | 92.05 | 91.96 | 212,000 |
04 Jan 2024 | 92.00 | 93.30 | 91.25 | 91.59 | 91.50 | 233,800 |
03 Jan 2024 | 96.27 | 96.27 | 92.29 | 92.31 | 92.22 | 232,100 |
02 Jan 2024 | 98.75 | 99.62 | 96.31 | 96.65 | 96.55 | 197,400 |
29 Dec 2023 | 101.20 | 101.46 | 99.37 | 99.45 | 99.35 | 135,000 |
28 Dec 2023 | 99.75 | 101.23 | 98.67 | 101.23 | 101.13 | 267,800 |
27 Dec 2023 | 100.80 | 101.40 | 99.81 | 100.31 | 100.21 | 168,600 |
26 Dec 2023 | 101.70 | 101.74 | 100.31 | 100.90 | 100.80 | 229,500 |
22 Dec 2023 | 101.96 | 103.04 | 100.70 | 101.46 | 101.36 | 158,800 |
21 Dec 2023 | 102.18 | 103.18 | 100.93 | 101.96 | 101.86 | 198,000 |
20 Dec 2023 | 104.29 | 105.04 | 101.08 | 101.49 | 101.39 | 279,900 |
19 Dec 2023 | 105.62 | 106.09 | 103.90 | 104.49 | 104.39 | 444,400 |
18 Dec 2023 | 106.56 | 107.29 | 105.03 | 105.05 | 104.95 | 304,800 |
15 Dec 2023 | 108.59 | 109.56 | 105.06 | 105.74 | 105.64 | 780,400 |
15 Dec 2023 | 0.1 Dividend | |||||
14 Dec 2023 | 108.22 | 108.95 | 106.27 | 108.23 | 108.02 | 320,200 |
13 Dec 2023 | 104.42 | 106.19 | 103.28 | 105.95 | 105.75 | 195,500 |
12 Dec 2023 | 105.06 | 105.26 | 103.89 | 104.35 | 104.15 | 144,400 |
11 Dec 2023 | 104.94 | 105.94 | 104.50 | 105.35 | 105.15 | 140,300 |
08 Dec 2023 | 104.71 | 106.38 | 104.13 | 104.94 | 104.74 | 131,100 |
07 Dec 2023 | 103.93 | 105.04 | 102.69 | 104.96 | 104.76 | 132,200 |
06 Dec 2023 | 104.22 | 105.45 | 103.54 | 103.58 | 103.38 | 116,200 |
05 Dec 2023 | 105.46 | 105.46 | 103.40 | 103.72 | 103.52 | 143,400 |
04 Dec 2023 | 105.05 | 106.21 | 104.98 | 105.39 | 105.19 | 154,300 |
01 Dec 2023 | 103.64 | 105.49 | 102.86 | 105.37 | 105.17 | 280,900 |
30 Nov 2023 | 104.81 | 105.47 | 102.38 | 103.30 | 103.10 | 189,100 |
29 Nov 2023 | 105.85 | 106.60 | 103.45 | 103.94 | 103.74 | 227,700 |
28 Nov 2023 | 106.70 | 107.36 | 104.81 | 104.94 | 104.74 | 125,400 |
27 Nov 2023 | 107.17 | 107.58 | 106.03 | 107.24 | 107.04 | 172,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |