Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
07 May 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
06 May 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
03 May 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
02 May 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
30 Apr 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
29 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
26 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
25 Apr 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
24 Apr 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
23 Apr 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
22 Apr 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
19 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
18 Apr 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
17 Apr 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
16 Apr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
15 Apr 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
12 Apr 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
11 Apr 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
10 Apr 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
09 Apr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
08 Apr 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
05 Apr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
04 Apr 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
03 Apr 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
02 Apr 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
28 Mar 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
27 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Mar 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
25 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
22 Mar 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
21 Mar 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
20 Mar 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
19 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
18 Mar 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
15 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
14 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
13 Mar 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
12 Mar 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
11 Mar 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
08 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
07 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
06 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
05 Mar 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
04 Mar 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
01 Mar 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
29 Feb 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
28 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
27 Feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
26 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
23 Feb 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
22 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
21 Feb 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
20 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
15 Feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
14 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
13 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
12 Feb 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
09 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
08 Feb 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
07 Feb 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
06 Feb 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
05 Feb 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
02 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
01 Feb 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
31 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
30 Jan 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
29 Jan 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
26 Jan 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
23 Jan 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
22 Jan 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
19 Jan 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
18 Jan 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
17 Jan 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
16 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
11 Jan 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
10 Jan 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
09 Jan 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
08 Jan 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
28 Dec 2023 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
21 Dec 2023 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
20 Dec 2023 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
19 Dec 2023 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
18 Dec 2023 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
15 Dec 2023 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
14 Dec 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
13 Dec 2023 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
12 Dec 2023 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |