Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
02 May 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
01 May 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
30 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
29 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
26 Apr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
25 Apr 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
24 Apr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
23 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
22 Apr 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
19 Apr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
18 Apr 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
17 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
16 Apr 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
15 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
12 Apr 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
11 Apr 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
10 Apr 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
09 Apr 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
08 Apr 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
05 Apr 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
04 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
03 Apr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
02 Apr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
28 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
27 Mar 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
26 Mar 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
25 Mar 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
22 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
21 Mar 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
20 Mar 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
19 Mar 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
14 Mar 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
13 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
12 Mar 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
11 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
08 Mar 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
07 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
06 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
05 Mar 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
04 Mar 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
01 Mar 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
29 Feb 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
28 Feb 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
27 Feb 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
26 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
23 Feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
22 Feb 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
21 Feb 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
16 Feb 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
15 Feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
14 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
13 Feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
12 Feb 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
09 Feb 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
08 Feb 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
07 Feb 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
06 Feb 2024 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
01 Feb 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
31 Jan 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
30 Jan 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
29 Jan 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
26 Jan 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
25 Jan 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
24 Jan 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
23 Jan 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
22 Jan 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
19 Jan 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
18 Jan 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
17 Jan 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
16 Jan 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
15 Jan 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
12 Jan 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
11 Jan 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
10 Jan 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
09 Jan 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
08 Jan 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
05 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
04 Jan 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
03 Jan 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
02 Jan 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
29 Dec 2023 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
28 Dec 2023 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
21 Dec 2023 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
20 Dec 2023 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
19 Dec 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
18 Dec 2023 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
15 Dec 2023 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
14 Dec 2023 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
13 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
12 Dec 2023 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |