Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
21 May 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
16 May 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
15 May 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
14 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
13 May 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
07 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
06 May 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
03 May 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
02 May 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
30 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
29 Apr 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
26 Apr 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
25 Apr 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
24 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
23 Apr 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
22 Apr 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
19 Apr 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
18 Apr 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
17 Apr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
16 Apr 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
15 Apr 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
12 Apr 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
11 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
10 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
09 Apr 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
08 Apr 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
05 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
04 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
03 Apr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
02 Apr 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
28 Mar 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
27 Mar 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
26 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
25 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
22 Mar 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
21 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
20 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
19 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
18 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
15 Mar 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
14 Mar 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
13 Mar 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
12 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
11 Mar 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
08 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
07 Mar 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
06 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
05 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
04 Mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
01 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
27 Feb 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
26 Feb 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
23 Feb 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
22 Feb 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
21 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
20 Feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
19 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
16 Feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
15 Feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
14 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
13 Feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
12 Feb 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
05 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
02 Feb 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
30 Jan 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
29 Jan 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
23 Jan 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
22 Jan 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
19 Jan 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
18 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
17 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
16 Jan 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
15 Jan 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
12 Jan 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
11 Jan 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
10 Jan 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
09 Jan 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |