Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
01 May 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
26 Apr 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
25 Apr 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
24 Apr 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
23 Apr 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
22 Apr 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
19 Apr 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
18 Apr 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
17 Apr 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
16 Apr 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
15 Apr 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
12 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
11 Apr 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
10 Apr 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
09 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
08 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
05 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
04 Apr 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
03 Apr 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
02 Apr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
28 Mar 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
27 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
26 Mar 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
25 Mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
22 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
21 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
20 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
19 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
18 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
15 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
14 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
13 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
12 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
11 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
08 Mar 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
07 Mar 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
06 Mar 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
05 Mar 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
04 Mar 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
01 Mar 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
29 Feb 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
28 Feb 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
27 Feb 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
26 Feb 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
23 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
22 Feb 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
21 Feb 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
20 Feb 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
19 Feb 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
16 Feb 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
15 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
14 Feb 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
13 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
12 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
09 Feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
08 Feb 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
07 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
06 Feb 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
05 Feb 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
02 Feb 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
01 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
31 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
30 Jan 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
29 Jan 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
26 Jan 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
25 Jan 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
24 Jan 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
23 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
22 Jan 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
19 Jan 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
18 Jan 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
17 Jan 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
16 Jan 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
15 Jan 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
12 Jan 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
11 Jan 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
10 Jan 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
09 Jan 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
08 Jan 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
05 Jan 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
04 Jan 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
03 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
02 Jan 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
29 Dec 2023 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
28 Dec 2023 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
27 Dec 2023 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
22 Dec 2023 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
21 Dec 2023 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
20 Dec 2023 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
19 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
18 Dec 2023 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
15 Dec 2023 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
14 Dec 2023 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
13 Dec 2023 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
12 Dec 2023 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
11 Dec 2023 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |