Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
16 May 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
10 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
03 May 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
02 May 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
30 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
29 Apr 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
26 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
25 Apr 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
24 Apr 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
23 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
22 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
19 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
18 Apr 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
17 Apr 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
16 Apr 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
15 Apr 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
12 Apr 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
11 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
10 Apr 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
05 Apr 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
04 Apr 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
20 Mar 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
19 Mar 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
18 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
15 Mar 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
14 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
13 Mar 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
12 Mar 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
11 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
08 Mar 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
07 Mar 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
06 Mar 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
05 Mar 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
04 Mar 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
01 Mar 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
27 Feb 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
26 Feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
23 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
22 Feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
21 Feb 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
20 Feb 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
19 Feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
16 Feb 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
15 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
14 Feb 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
13 Feb 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
12 Feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
09 Feb 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
08 Feb 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
07 Feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
06 Feb 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
05 Feb 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
02 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
01 Feb 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
31 Jan 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
30 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
29 Jan 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
26 Jan 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
25 Jan 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
24 Jan 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
23 Jan 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
22 Jan 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
19 Jan 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
18 Jan 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
17 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
16 Jan 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
15 Jan 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
12 Jan 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
11 Jan 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
10 Jan 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
09 Jan 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
08 Jan 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
05 Jan 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
04 Jan 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
03 Jan 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
02 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |