Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
09 May 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
08 May 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
07 May 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
06 May 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
03 May 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
02 May 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
30 Apr 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
29 Apr 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
26 Apr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
25 Apr 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
24 Apr 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
23 Apr 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
22 Apr 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
19 Apr 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
18 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
17 Apr 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
16 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
15 Apr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
12 Apr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
11 Apr 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
10 Apr 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
09 Apr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
08 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
05 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
04 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
03 Apr 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
02 Apr 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
28 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
27 Mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
26 Mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
25 Mar 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
22 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
21 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
20 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
19 Mar 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
18 Mar 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
15 Mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
14 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
13 Mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
12 Mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
11 Mar 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
08 Mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
07 Mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
06 Mar 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
05 Mar 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
04 Mar 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
01 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
29 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
28 Feb 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
27 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
26 Feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
23 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
22 Feb 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
21 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
20 Feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
15 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
14 Feb 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
13 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
12 Feb 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
09 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
08 Feb 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
07 Feb 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
06 Feb 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
05 Feb 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
02 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
01 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
31 Jan 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
30 Jan 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
29 Jan 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
26 Jan 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
23 Jan 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
22 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
19 Jan 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
18 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
17 Jan 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
16 Jan 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
11 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
10 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
09 Jan 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
08 Jan 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
28 Dec 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
21 Dec 2023 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
20 Dec 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
19 Dec 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
18 Dec 2023 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |