Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
30 Apr 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
29 Apr 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
26 Apr 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
25 Apr 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
24 Apr 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
23 Apr 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
22 Apr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
19 Apr 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
18 Apr 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
17 Apr 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
16 Apr 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
15 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
12 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
11 Apr 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
10 Apr 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
09 Apr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
08 Apr 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
05 Apr 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
04 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
03 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
02 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
28 Mar 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
27 Mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
26 Mar 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
25 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
22 Mar 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
21 Mar 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
20 Mar 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
19 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
18 Mar 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
15 Mar 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
14 Mar 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
13 Mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
12 Mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
11 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
08 Mar 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
07 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
06 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
05 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
04 Mar 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
01 Mar 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
29 Feb 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
28 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
27 Feb 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
26 Feb 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
23 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
22 Feb 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
21 Feb 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
20 Feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
15 Feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
14 Feb 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
13 Feb 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
12 Feb 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
09 Feb 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
08 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
07 Feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
06 Feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
05 Feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
02 Feb 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
01 Feb 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
31 Jan 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
30 Jan 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
29 Jan 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
26 Jan 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
25 Jan 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
24 Jan 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
23 Jan 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
22 Jan 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
19 Jan 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
18 Jan 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
17 Jan 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
16 Jan 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
11 Jan 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
10 Jan 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
09 Jan 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
08 Jan 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
05 Jan 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
04 Jan 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
03 Jan 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
02 Jan 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
29 Dec 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
28 Dec 2023 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
27 Dec 2023 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
22 Dec 2023 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
21 Dec 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
20 Dec 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
19 Dec 2023 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
18 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
15 Dec 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
14 Dec 2023 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
13 Dec 2023 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
12 Dec 2023 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
11 Dec 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
08 Dec 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |