Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
29 Apr 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
26 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
25 Apr 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
24 Apr 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
23 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
22 Apr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
19 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
18 Apr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
17 Apr 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
16 Apr 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
15 Apr 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
12 Apr 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
11 Apr 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
10 Apr 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
09 Apr 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
08 Apr 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
05 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
04 Apr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
03 Apr 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
02 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
27 Mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
26 Mar 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
25 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
22 Mar 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
21 Mar 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
20 Mar 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
19 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
18 Mar 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
15 Mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
14 Mar 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
13 Mar 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
12 Mar 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
11 Mar 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
08 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
07 Mar 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
06 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
05 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
04 Mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
01 Mar 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
29 Feb 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
28 Feb 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
27 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
26 Feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
23 Feb 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
22 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
21 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
20 Feb 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
19 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
16 Feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
15 Feb 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
14 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
13 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
12 Feb 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
05 Feb 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
02 Feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
01 Feb 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
31 Jan 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
30 Jan 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
29 Jan 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
23 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
22 Jan 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
19 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
18 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
17 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
16 Jan 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
15 Jan 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
12 Jan 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
11 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
10 Jan 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
09 Jan 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
29 Dec 2023 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
28 Dec 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
27 Dec 2023 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
22 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
21 Dec 2023 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
20 Dec 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
19 Dec 2023 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
18 Dec 2023 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
15 Dec 2023 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
14 Dec 2023 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
13 Dec 2023 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
12 Dec 2023 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
11 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |