Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
25 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
24 Apr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
23 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
22 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
19 Apr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
18 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
17 Apr 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
16 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
15 Apr 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
12 Apr 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
11 Apr 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
10 Apr 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
09 Apr 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
08 Apr 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
05 Apr 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
04 Apr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
03 Apr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
02 Apr 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
27 Mar 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
26 Mar 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
25 Mar 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
22 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
21 Mar 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
20 Mar 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
19 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
18 Mar 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
15 Mar 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
14 Mar 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
13 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
12 Mar 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
11 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
08 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
07 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
06 Mar 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
05 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
04 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
01 Mar 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
29 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
28 Feb 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
27 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
26 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
23 Feb 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
22 Feb 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
21 Feb 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
20 Feb 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
19 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
16 Feb 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
15 Feb 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
14 Feb 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
13 Feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
12 Feb 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
05 Feb 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
02 Feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
01 Feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
31 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
30 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
29 Jan 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
23 Jan 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
22 Jan 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
19 Jan 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
18 Jan 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
17 Jan 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
16 Jan 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
15 Jan 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
12 Jan 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
11 Jan 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
10 Jan 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
09 Jan 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
29 Dec 2023 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
28 Dec 2023 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
27 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
22 Dec 2023 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
21 Dec 2023 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
20 Dec 2023 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
19 Dec 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
18 Dec 2023 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
15 Dec 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
14 Dec 2023 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
13 Dec 2023 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
12 Dec 2023 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
11 Dec 2023 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
06 Dec 2023 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
05 Dec 2023 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
04 Dec 2023 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
01 Dec 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |