Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | 46 |
30 May 2024 | 96.48 | 96.48 | 96.46 | 96.51 | 96.51 | 614 |
29 May 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
28 May 2024 | 96.55 | 96.55 | 96.55 | 96.52 | 96.52 | 84 |
27 May 2024 | 96.53 | 96.53 | 96.53 | 96.55 | 96.55 | 93 |
24 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
23 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
22 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
21 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
20 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
17 May 2024 | 96.54 | 96.54 | 96.54 | 96.56 | 96.56 | 3 |
16 May 2024 | 96.68 | 96.68 | 96.68 | 96.67 | 96.67 | 80 |
15 May 2024 | 96.63 | 96.72 | 96.63 | 96.72 | 96.72 | 9 |
14 May 2024 | 96.57 | 96.57 | 96.57 | 96.54 | 96.54 | 5 |
13 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
10 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
09 May 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
08 May 2024 | 96.58 | 96.61 | 96.54 | 96.56 | 96.56 | 1,349 |
07 May 2024 | 96.64 | 96.64 | 96.63 | 96.61 | 96.61 | 900 |
06 May 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 3 |
03 May 2024 | 96.45 | 96.45 | 96.45 | 96.53 | 96.53 | 72 |
02 May 2024 | 96.44 | 96.44 | 96.39 | 96.44 | 96.44 | 57 |
30 Apr 2024 | 96.40 | 96.40 | 96.32 | 96.36 | 96.36 | 1,195 |
29 Apr 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
26 Apr 2024 | 96.41 | 96.41 | 96.41 | 96.39 | 96.39 | 7 |
25 Apr 2024 | 96.44 | 96.44 | 96.39 | 96.34 | 96.34 | 64 |
24 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
23 Apr 2024 | 96.50 | 96.52 | 96.49 | 96.48 | 96.48 | 32 |
22 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
19 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.43 | 96.43 | 450 |
18 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.46 | 96.46 | 55 |
17 Apr 2024 | 96.48 | 96.48 | 96.45 | 96.48 | 96.48 | 9,954 |
16 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
15 Apr 2024 | 96.62 | 96.62 | 96.56 | 96.56 | 96.56 | 23 |
12 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.65 | 96.65 | 201 |
11 Apr 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
10 Apr 2024 | 96.60 | 96.61 | 96.45 | 96.45 | 96.45 | 190 |
09 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
08 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
05 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 100 |
04 Apr 2024 | 96.60 | 96.62 | 96.60 | 96.61 | 96.61 | 76 |
03 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
02 Apr 2024 | 96.60 | 96.60 | 96.57 | 96.60 | 96.60 | 14 |
28 Mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
27 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.62 | 96.62 | 200 |
26 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
25 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
22 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
21 Mar 2024 | 96.49 | 96.49 | 96.49 | 96.48 | 96.48 | 200 |
20 Mar 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
19 Mar 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
18 Mar 2024 | 96.36 | 96.36 | 96.31 | 96.32 | 96.32 | 300 |
15 Mar 2024 | 96.36 | 96.36 | 96.34 | 96.35 | 96.35 | 40 |
14 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
13 Mar 2024 | 96.51 | 96.51 | 96.38 | 96.40 | 96.40 | 105 |
12 Mar 2024 | 96.51 | 96.51 | 96.50 | 96.46 | 96.46 | 90 |
11 Mar 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
08 Mar 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
07 Mar 2024 | 96.40 | 96.44 | 96.40 | 96.44 | 96.44 | 620 |
06 Mar 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
05 Mar 2024 | 96.37 | 96.37 | 96.37 | 96.38 | 96.38 | 62 |
04 Mar 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
01 Mar 2024 | 96.30 | 96.30 | 96.29 | 96.29 | 96.29 | 46 |
29 Feb 2024 | 96.17 | 96.28 | 96.13 | 96.27 | 96.27 | 173 |
28 Feb 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
27 Feb 2024 | 96.22 | 96.22 | 96.22 | 96.19 | 96.19 | 1 |
26 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
23 Feb 2024 | 96.25 | 96.25 | 96.25 | 96.28 | 96.28 | 50 |
22 Feb 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
21 Feb 2024 | 96.38 | 96.38 | 96.38 | 96.27 | 96.27 | 104 |
20 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
19 Feb 2024 | 96.27 | 96.27 | 96.27 | 96.30 | 96.30 | 200 |
16 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
15 Feb 2024 | 96.46 | 96.46 | 96.40 | 96.40 | 96.40 | 9 |
14 Feb 2024 | 96.35 | 96.41 | 96.35 | 96.39 | 96.39 | 1,310 |
13 Feb 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
12 Feb 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
09 Feb 2024 | 96.41 | 96.41 | 96.40 | 96.41 | 96.41 | 2 |
08 Feb 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
07 Feb 2024 | 96.66 | 96.66 | 96.61 | 96.58 | 96.58 | 310 |
06 Feb 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
05 Feb 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
02 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.67 | 96.67 | 2 |
01 Feb 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 50 |
31 Jan 2024 | 96.85 | 96.85 | 96.78 | 96.91 | 96.91 | 259 |
30 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.71 | 96.71 | 1 |
29 Jan 2024 | 96.82 | 96.83 | 96.82 | 96.80 | 96.80 | 300 |
26 Jan 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
25 Jan 2024 | 96.68 | 96.68 | 96.68 | 96.70 | 96.70 | 100 |
24 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.52 | 96.52 | 50 |
23 Jan 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
22 Jan 2024 | 96.52 | 96.52 | 96.52 | 96.55 | 96.55 | 52 |
19 Jan 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
18 Jan 2024 | 96.52 | 96.52 | 96.52 | 96.53 | 96.53 | 22 |
17 Jan 2024 | 96.56 | 96.56 | 96.56 | 96.49 | 96.49 | 4 |
16 Jan 2024 | 96.71 | 96.71 | 96.71 | 96.68 | 96.68 | 3 |
15 Jan 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 23 |
12 Jan 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
11 Jan 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
10 Jan 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |