Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
23 Apr 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
22 Apr 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
19 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
18 Apr 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
17 Apr 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
16 Apr 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
15 Apr 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
12 Apr 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
11 Apr 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
10 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
09 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
08 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
05 Apr 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
04 Apr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
03 Apr 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
02 Apr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
28 Mar 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
27 Mar 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
26 Mar 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
25 Mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
22 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
21 Mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
20 Mar 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
19 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
18 Mar 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
15 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
14 Mar 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
13 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
12 Mar 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
11 Mar 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
08 Mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
07 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
06 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
05 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
04 Mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
01 Mar 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
29 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
28 Feb 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
27 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
26 Feb 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
23 Feb 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
22 Feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
21 Feb 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
20 Feb 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
19 Feb 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
16 Feb 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
15 Feb 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
14 Feb 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
13 Feb 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
12 Feb 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
09 Feb 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
08 Feb 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
07 Feb 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
06 Feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
05 Feb 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
02 Feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
01 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
01 Feb 2024 | 0.032187 Dividend | |||||
31 Jan 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.85 | - |
30 Jan 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.39 | - |
29 Jan 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.16 | - |
26 Jan 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.48 | - |
25 Jan 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.08 | - |
24 Jan 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.73 | - |
23 Jan 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.61 | - |
22 Jan 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 92.99 | - |
19 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.47 | - |
18 Jan 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.28 | - |
17 Jan 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.08 | - |
16 Jan 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.74 | - |
15 Jan 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.01 | - |
12 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.18 | - |
11 Jan 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.76 | - |
10 Jan 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.54 | - |
09 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.67 | - |
08 Jan 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.60 | - |
05 Jan 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.01 | - |
04 Jan 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.00 | - |
03 Jan 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.74 | - |
02 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.32 | - |
29 Dec 2023 | 101.19 | 101.19 | 101.19 | 101.19 | 101.16 | - |
28 Dec 2023 | 101.11 | 101.11 | 101.11 | 101.11 | 101.08 | - |
27 Dec 2023 | 100.14 | 100.14 | 100.14 | 100.14 | 100.11 | - |
22 Dec 2023 | 98.63 | 98.63 | 98.63 | 98.63 | 98.60 | - |
21 Dec 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.57 | - |
20 Dec 2023 | 98.82 | 98.82 | 98.82 | 98.82 | 98.79 | - |
19 Dec 2023 | 97.76 | 97.76 | 97.76 | 97.76 | 97.73 | - |
18 Dec 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 97.81 | - |
15 Dec 2023 | 98.69 | 98.69 | 98.69 | 98.69 | 98.66 | - |
14 Dec 2023 | 97.24 | 97.24 | 97.24 | 97.24 | 97.21 | - |
13 Dec 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 94.77 | - |
12 Dec 2023 | 95.39 | 95.39 | 95.39 | 95.39 | 95.36 | - |
11 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.97 | - |
08 Dec 2023 | 95.39 | 95.39 | 95.39 | 95.39 | 95.36 | - |
07 Dec 2023 | 94.88 | 94.88 | 94.88 | 94.88 | 94.85 | - |
06 Dec 2023 | 95.51 | 95.51 | 95.51 | 95.51 | 95.48 | - |
05 Dec 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.01 | - |
04 Dec 2023 | 96.36 | 96.36 | 96.36 | 96.36 | 96.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |