Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
01 May 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
30 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
29 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
26 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
25 Apr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
24 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
23 Apr 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
22 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
19 Apr 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
18 Apr 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
17 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
16 Apr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
15 Apr 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
12 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
11 Apr 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
10 Apr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
09 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
08 Apr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
05 Apr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
04 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
03 Apr 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
02 Apr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
01 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
28 Mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
27 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
26 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
25 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
22 Mar 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
21 Mar 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
20 Mar 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
19 Mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
18 Mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
15 Mar 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
14 Mar 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
13 Mar 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
12 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
11 Mar 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
08 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
07 Mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
06 Mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
05 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
04 Mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
01 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
29 Feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
28 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
27 Feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
26 Feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
23 Feb 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
22 Feb 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
21 Feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
20 Feb 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
16 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
15 Feb 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
14 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
13 Feb 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
12 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
09 Feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
08 Feb 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
07 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
06 Feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
05 Feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
02 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
01 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
31 Jan 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
30 Jan 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
29 Jan 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
26 Jan 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
25 Jan 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
24 Jan 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
23 Jan 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
22 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
19 Jan 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
18 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
17 Jan 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
16 Jan 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
12 Jan 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
11 Jan 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
10 Jan 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
09 Jan 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
08 Jan 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
05 Jan 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
04 Jan 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
03 Jan 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
02 Jan 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
29 Dec 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
28 Dec 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
27 Dec 2023 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
26 Dec 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
22 Dec 2023 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
21 Dec 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
20 Dec 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
19 Dec 2023 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
18 Dec 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
15 Dec 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
14 Dec 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
13 Dec 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
12 Dec 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
11 Dec 2023 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |