Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
16 May 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
15 May 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
14 May 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
13 May 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
10 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
08 May 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
07 May 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
06 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
03 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
02 May 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
30 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
29 Apr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
26 Apr 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
25 Apr 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
24 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
23 Apr 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
22 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
19 Apr 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
18 Apr 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
17 Apr 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
16 Apr 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
15 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
12 Apr 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
11 Apr 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
10 Apr 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
09 Apr 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
08 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
05 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
04 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
03 Apr 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
02 Apr 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
28 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
27 Mar 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
26 Mar 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
25 Mar 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
22 Mar 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
21 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
20 Mar 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
19 Mar 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
18 Mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
15 Mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
14 Mar 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
13 Mar 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
12 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
11 Mar 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
08 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
07 Mar 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
06 Mar 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
05 Mar 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
04 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
01 Mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
29 Feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
28 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
27 Feb 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
26 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
23 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
22 Feb 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
21 Feb 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
20 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
19 Feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
16 Feb 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
15 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
14 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
13 Feb 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
12 Feb 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
09 Feb 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
08 Feb 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
07 Feb 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
06 Feb 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
05 Feb 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
02 Feb 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
01 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
31 Jan 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
30 Jan 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
29 Jan 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
26 Jan 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
23 Jan 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
22 Jan 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
19 Jan 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
18 Jan 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
17 Jan 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
16 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
15 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
12 Jan 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
11 Jan 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
10 Jan 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
09 Jan 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
08 Jan 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
28 Dec 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |