Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 100.40 | 101.03 | 100.19 | 100.91 | 100.91 | 160,008 |
27 Mar 2024 | 99.11 | 100.40 | 99.11 | 100.40 | 100.40 | 591,900 |
26 Mar 2024 | 99.43 | 99.75 | 99.04 | 99.15 | 99.15 | 529,400 |
25 Mar 2024 | 99.55 | 100.11 | 99.39 | 99.42 | 99.42 | 7,056,000 |
22 Mar 2024 | 100.88 | 101.06 | 99.31 | 99.38 | 99.38 | 458,300 |
21 Mar 2024 | 100.51 | 101.50 | 100.35 | 100.88 | 100.88 | 670,600 |
20 Mar 2024 | 98.43 | 100.47 | 98.23 | 100.40 | 100.40 | 608,100 |
19 Mar 2024 | 99.17 | 99.45 | 98.77 | 98.81 | 98.81 | 687,600 |
18 Mar 2024 | 99.40 | 99.56 | 98.56 | 99.27 | 99.27 | 483,700 |
15 Mar 2024 | 99.68 | 99.94 | 98.76 | 99.34 | 99.34 | 672,700 |
14 Mar 2024 | 100.94 | 101.18 | 99.19 | 99.76 | 99.76 | 1,030,700 |
13 Mar 2024 | 100.70 | 101.44 | 100.64 | 101.08 | 101.08 | 610,800 |
12 Mar 2024 | 100.00 | 100.79 | 99.34 | 100.60 | 100.60 | 714,700 |
11 Mar 2024 | 98.99 | 100.12 | 98.69 | 100.03 | 100.03 | 549,100 |
08 Mar 2024 | 99.70 | 99.81 | 99.03 | 99.33 | 99.33 | 382,500 |
07 Mar 2024 | 98.77 | 99.40 | 98.62 | 99.40 | 99.40 | 656,900 |
06 Mar 2024 | 98.62 | 99.14 | 97.88 | 98.23 | 98.23 | 835,900 |
05 Mar 2024 | 97.11 | 98.25 | 97.04 | 97.96 | 97.96 | 1,459,400 |
04 Mar 2024 | 97.00 | 97.68 | 96.77 | 97.18 | 97.18 | 2,146,300 |
01 Mar 2024 | 97.16 | 97.93 | 96.56 | 97.33 | 97.33 | 754,800 |
29 Feb 2024 | 96.83 | 97.25 | 96.08 | 97.08 | 97.08 | 1,474,900 |
28 Feb 2024 | 96.92 | 98.18 | 96.39 | 96.46 | 96.46 | 898,100 |
27 Feb 2024 | 97.39 | 97.90 | 96.46 | 96.92 | 96.92 | 1,602,800 |
26 Feb 2024 | 98.48 | 99.06 | 97.78 | 97.97 | 97.97 | 1,036,600 |
23 Feb 2024 | 98.46 | 98.97 | 98.31 | 98.66 | 98.66 | 434,100 |
22 Feb 2024 | 98.07 | 98.74 | 97.89 | 98.14 | 98.14 | 1,061,700 |
21 Feb 2024 | 98.12 | 98.18 | 97.35 | 97.68 | 97.68 | 1,232,900 |
20 Feb 2024 | 97.30 | 98.66 | 97.13 | 98.02 | 98.02 | 1,365,300 |
16 Feb 2024 | 97.68 | 98.72 | 97.58 | 97.83 | 97.83 | 1,103,900 |
15 Feb 2024 | 97.16 | 98.55 | 96.92 | 97.97 | 97.97 | 1,057,700 |
14 Feb 2024 | 95.19 | 96.79 | 95.19 | 96.77 | 96.77 | 581,700 |
13 Feb 2024 | 96.78 | 96.97 | 93.97 | 94.70 | 94.70 | 1,260,700 |
12 Feb 2024 | 97.48 | 97.94 | 97.04 | 97.76 | 97.76 | 1,673,600 |
09 Feb 2024 | 96.80 | 97.50 | 96.52 | 97.34 | 97.34 | 1,163,500 |
08 Feb 2024 | 96.94 | 97.03 | 95.64 | 96.76 | 96.76 | 1,208,500 |
07 Feb 2024 | 97.01 | 97.31 | 96.40 | 97.03 | 97.03 | 815,100 |
06 Feb 2024 | 96.48 | 97.16 | 96.26 | 96.94 | 96.94 | 371,800 |
05 Feb 2024 | 97.03 | 97.19 | 96.00 | 96.44 | 96.44 | 2,146,000 |
02 Feb 2024 | 97.65 | 97.79 | 96.79 | 97.44 | 97.44 | 523,200 |
01 Feb 2024 | 97.61 | 98.25 | 97.15 | 98.20 | 98.20 | 900,500 |
31 Jan 2024 | 99.20 | 99.78 | 97.26 | 97.61 | 97.61 | 825,500 |
30 Jan 2024 | 98.96 | 99.42 | 98.27 | 99.28 | 99.28 | 727,300 |
29 Jan 2024 | 98.68 | 99.01 | 97.96 | 98.99 | 98.99 | 488,300 |
26 Jan 2024 | 98.24 | 99.01 | 98.21 | 98.85 | 98.85 | 481,800 |
25 Jan 2024 | 98.27 | 98.42 | 97.44 | 98.21 | 98.21 | 7,576,900 |
24 Jan 2024 | 98.89 | 99.25 | 97.60 | 97.83 | 97.83 | 2,970,300 |
23 Jan 2024 | 98.95 | 99.51 | 98.81 | 99.27 | 99.27 | 2,198,100 |
22 Jan 2024 | 99.62 | 99.85 | 98.58 | 98.95 | 98.95 | 2,630,300 |
19 Jan 2024 | 98.48 | 99.82 | 97.65 | 99.62 | 99.62 | 691,200 |
18 Jan 2024 | 98.10 | 98.52 | 97.75 | 98.17 | 98.17 | 555,900 |
17 Jan 2024 | 97.51 | 97.96 | 96.69 | 97.48 | 97.48 | 585,000 |
16 Jan 2024 | 97.81 | 98.40 | 97.43 | 98.35 | 98.35 | 703,100 |
12 Jan 2024 | 100.07 | 100.40 | 98.55 | 98.56 | 98.56 | 705,700 |
11 Jan 2024 | 100.24 | 100.62 | 98.81 | 99.55 | 99.55 | 841,000 |
10 Jan 2024 | 101.03 | 101.31 | 100.01 | 100.65 | 100.65 | 1,410,800 |
09 Jan 2024 | 100.52 | 101.33 | 100.09 | 100.99 | 100.99 | 1,757,200 |
08 Jan 2024 | 100.58 | 101.40 | 100.19 | 101.31 | 101.31 | 1,105,000 |
05 Jan 2024 | 100.26 | 101.36 | 100.03 | 100.75 | 100.75 | 1,213,200 |
04 Jan 2024 | 100.00 | 101.07 | 99.96 | 100.17 | 100.17 | 1,614,100 |
03 Jan 2024 | 100.00 | 100.30 | 99.36 | 100.01 | 100.01 | 682,500 |
02 Jan 2024 | 100.05 | 100.80 | 99.86 | 100.49 | 100.49 | 703,400 |
29 Dec 2023 | 101.19 | 101.79 | 100.97 | 101.13 | 101.13 | 428,400 |
28 Dec 2023 | 101.43 | 101.81 | 101.11 | 101.33 | 101.33 | 609,800 |
27 Dec 2023 | 101.44 | 102.07 | 101.32 | 101.60 | 101.60 | 739,400 |
26 Dec 2023 | 100.98 | 101.95 | 100.91 | 101.95 | 101.95 | 414,200 |
22 Dec 2023 | 100.63 | 101.22 | 100.46 | 100.78 | 100.78 | 779,600 |
21 Dec 2023 | 99.68 | 100.50 | 99.68 | 100.18 | 100.18 | 1,015,200 |
20 Dec 2023 | 99.97 | 100.84 | 98.97 | 98.97 | 98.97 | 971,900 |
19 Dec 2023 | 99.31 | 100.19 | 99.23 | 100.03 | 100.03 | 1,194,400 |
18 Dec 2023 | 98.73 | 99.36 | 98.43 | 98.86 | 98.86 | 1,299,800 |
15 Dec 2023 | 97.85 | 98.61 | 97.54 | 98.16 | 98.16 | 1,802,300 |
14 Dec 2023 | 95.95 | 97.79 | 95.88 | 97.61 | 97.61 | 1,416,100 |
13 Dec 2023 | 92.71 | 95.34 | 91.99 | 95.29 | 95.29 | 1,077,700 |
12 Dec 2023 | 92.47 | 92.47 | 91.78 | 92.35 | 92.35 | 595,200 |
11 Dec 2023 | 92.11 | 92.54 | 91.77 | 92.46 | 92.46 | 514,600 |
08 Dec 2023 | 91.55 | 92.47 | 91.43 | 92.18 | 92.18 | 560,600 |
07 Dec 2023 | 91.24 | 91.54 | 90.71 | 91.42 | 91.42 | 609,800 |
06 Dec 2023 | 91.78 | 92.55 | 91.05 | 91.09 | 91.09 | 825,200 |
05 Dec 2023 | 90.74 | 91.77 | 90.74 | 91.23 | 91.23 | 1,134,300 |
04 Dec 2023 | 90.26 | 91.23 | 90.21 | 91.01 | 91.01 | 3,120,100 |
01 Dec 2023 | 90.27 | 91.21 | 89.85 | 91.09 | 91.09 | 1,660,300 |
30 Nov 2023 | 88.60 | 90.54 | 88.49 | 90.40 | 90.40 | 1,946,000 |
29 Nov 2023 | 86.62 | 87.72 | 86.36 | 87.33 | 87.33 | 1,294,500 |
28 Nov 2023 | 86.10 | 86.55 | 85.02 | 86.42 | 86.42 | 1,485,400 |
27 Nov 2023 | 87.15 | 87.15 | 86.48 | 86.76 | 86.76 | 730,600 |
24 Nov 2023 | 86.99 | 87.74 | 86.63 | 87.63 | 87.63 | 400,100 |
22 Nov 2023 | 87.42 | 87.47 | 86.53 | 86.89 | 86.89 | 1,407,600 |
21 Nov 2023 | 87.78 | 88.36 | 87.31 | 87.44 | 87.44 | 946,800 |
20 Nov 2023 | 87.70 | 88.25 | 87.38 | 87.83 | 87.83 | 809,500 |
17 Nov 2023 | 87.59 | 88.27 | 87.50 | 88.00 | 88.00 | 884,600 |
16 Nov 2023 | 87.28 | 87.51 | 86.75 | 87.01 | 87.01 | 1,006,300 |
15 Nov 2023 | 87.46 | 88.12 | 87.11 | 87.61 | 87.61 | 1,047,400 |
14 Nov 2023 | 85.82 | 87.23 | 85.67 | 87.02 | 87.02 | 1,175,800 |
13 Nov 2023 | 84.48 | 85.22 | 84.28 | 84.68 | 84.68 | 761,900 |
10 Nov 2023 | 84.44 | 84.80 | 83.57 | 84.65 | 84.65 | 661,800 |
09 Nov 2023 | 84.26 | 85.29 | 84.09 | 84.17 | 84.17 | 802,500 |
08 Nov 2023 | 83.90 | 84.38 | 83.60 | 84.08 | 84.08 | 678,100 |
07 Nov 2023 | 84.38 | 84.38 | 83.80 | 84.12 | 84.12 | 574,200 |
06 Nov 2023 | 85.54 | 85.72 | 84.56 | 84.89 | 84.89 | 830,700 |
03 Nov 2023 | 84.34 | 85.13 | 84.14 | 84.88 | 84.88 | 2,507,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |