Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
01 May 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
30 Apr 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
25 Apr 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
24 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
23 Apr 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
22 Apr 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
19 Apr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
18 Apr 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
17 Apr 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
16 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
15 Apr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
12 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
11 Apr 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
10 Apr 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
09 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
08 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
05 Apr 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
04 Apr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
03 Apr 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
02 Apr 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
28 Mar 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
27 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
26 Mar 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
25 Mar 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
22 Mar 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
21 Mar 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
18 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
15 Mar 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
14 Mar 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
13 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
12 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
11 Mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
08 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
07 Mar 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
06 Mar 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
05 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
04 Mar 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
01 Mar 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
29 Feb 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
28 Feb 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
27 Feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
26 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
21 Feb 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
20 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
19 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
16 Feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
15 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
14 Feb 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
13 Feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
08 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
07 Feb 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
06 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
05 Feb 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
02 Feb 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
01 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
01 Feb 2024 | 0.000015 Dividend | |||||
31 Jan 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
30 Jan 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
29 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
26 Jan 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
25 Jan 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
24 Jan 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
23 Jan 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
22 Jan 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
19 Jan 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
18 Jan 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
17 Jan 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
16 Jan 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
15 Jan 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
12 Jan 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
11 Jan 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
10 Jan 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
09 Jan 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
04 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
28 Dec 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
27 Dec 2023 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
22 Dec 2023 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
21 Dec 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
20 Dec 2023 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
19 Dec 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
18 Dec 2023 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
15 Dec 2023 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
14 Dec 2023 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
13 Dec 2023 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
12 Dec 2023 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |