Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
23 Apr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
22 Apr 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
19 Apr 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
18 Apr 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
17 Apr 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
16 Apr 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
15 Apr 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
12 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
11 Apr 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
10 Apr 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
09 Apr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
08 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
02 Apr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
28 Mar 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
27 Mar 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
22 Mar 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
21 Mar 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
18 Mar 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
15 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
14 Mar 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
13 Mar 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
12 Mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
11 Mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
08 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
07 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
06 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
05 Mar 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
04 Mar 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
01 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
29 Feb 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
28 Feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
27 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
26 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
21 Feb 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
20 Feb 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
07 Feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
06 Feb 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
05 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
02 Feb 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
01 Feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
31 Jan 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
30 Jan 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
29 Jan 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
24 Jan 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
23 Jan 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
22 Jan 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
19 Jan 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
18 Jan 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
17 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
16 Jan 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
11 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
10 Jan 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
09 Jan 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
04 Jan 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
03 Jan 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
02 Jan 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
29 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
28 Dec 2023 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
27 Dec 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
22 Dec 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
21 Dec 2023 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
20 Dec 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
19 Dec 2023 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
18 Dec 2023 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
15 Dec 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
14 Dec 2023 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
13 Dec 2023 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
12 Dec 2023 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
11 Dec 2023 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
08 Dec 2023 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |