Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
23 Apr 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
22 Apr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
19 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
18 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
17 Apr 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
16 Apr 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
15 Apr 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
12 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
11 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
10 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
09 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
08 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
05 Apr 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
04 Apr 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
03 Apr 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
02 Apr 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
28 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
27 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
26 Mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
25 Mar 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
22 Mar 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
21 Mar 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
20 Mar 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
19 Mar 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
18 Mar 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
15 Mar 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
14 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
13 Mar 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
12 Mar 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
11 Mar 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
08 Mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
07 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
06 Mar 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
05 Mar 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
04 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
01 Mar 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
29 Feb 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
28 Feb 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
27 Feb 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
26 Feb 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
23 Feb 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
22 Feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
21 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
20 Feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
19 Feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
16 Feb 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
15 Feb 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
14 Feb 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
13 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
12 Feb 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
09 Feb 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
08 Feb 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
07 Feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
06 Feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
05 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
02 Feb 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
01 Feb 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
31 Jan 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
30 Jan 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
29 Jan 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
26 Jan 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
25 Jan 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
24 Jan 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
23 Jan 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
22 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
19 Jan 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
18 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
17 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
16 Jan 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
15 Jan 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
12 Jan 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
11 Jan 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
10 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
09 Jan 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
08 Jan 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
05 Jan 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
04 Jan 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
03 Jan 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
02 Jan 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
29 Dec 2023 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
28 Dec 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
27 Dec 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
22 Dec 2023 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
21 Dec 2023 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
20 Dec 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
19 Dec 2023 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
18 Dec 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
15 Dec 2023 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
14 Dec 2023 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
13 Dec 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
12 Dec 2023 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
11 Dec 2023 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
08 Dec 2023 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
07 Dec 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
06 Dec 2023 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
06 Dec 2023 | 0.005201 Dividend | |||||
05 Dec 2023 | 84.58 | 84.58 | 84.58 | 84.58 | 84.57 | - |
04 Dec 2023 | 84.76 | 84.76 | 84.76 | 84.76 | 84.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |