Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
24 Apr 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
23 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
22 Apr 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
19 Apr 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
18 Apr 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
17 Apr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
16 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
15 Apr 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
12 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
11 Apr 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
10 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
09 Apr 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
08 Apr 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
05 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
04 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
03 Apr 2024 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | - |
02 Apr 2024 | 9,698.00 | 9,735.00 | 9,698.00 | 9,761.00 | 9,761.00 | 5,030 |
28 Mar 2024 | 9,730.00 | 9,730.00 | 9,730.00 | 9,723.50 | 9,723.50 | 5,256 |
27 Mar 2024 | 9,742.50 | 9,742.50 | 9,742.50 | 9,742.50 | 9,742.50 | - |
26 Mar 2024 | 9,757.50 | 9,757.50 | 9,757.50 | 9,757.50 | 9,757.50 | - |
25 Mar 2024 | 9,751.50 | 9,751.50 | 9,751.50 | 9,751.50 | 9,751.50 | - |
22 Mar 2024 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | - |
21 Mar 2024 | 9,737.50 | 9,737.50 | 9,737.50 | 9,737.50 | 9,737.50 | - |
20 Mar 2024 | 9,694.00 | 9,694.00 | 9,694.00 | 9,694.00 | 9,694.00 | - |
19 Mar 2024 | 9,706.50 | 9,706.50 | 9,706.50 | 9,706.50 | 9,706.50 | - |
18 Mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
15 Mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
14 Mar 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
13 Mar 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
12 Mar 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
11 Mar 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
08 Mar 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
07 Mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
06 Mar 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
05 Mar 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
04 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
01 Mar 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
29 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
28 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
27 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
26 Feb 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
23 Feb 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
22 Feb 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
21 Feb 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
20 Feb 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
19 Feb 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
16 Feb 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
15 Feb 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
14 Feb 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
13 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
12 Feb 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
09 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
08 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
07 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
06 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
05 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
02 Feb 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
01 Feb 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
31 Jan 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
30 Jan 2024 | 96.51 | 96.51 | 96.51 | 96.68 | 96.68 | 1 |
29 Jan 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
26 Jan 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
25 Jan 2024 | 96.40 | 96.47 | 96.40 | 96.41 | 96.41 | 1,330 |
24 Jan 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
23 Jan 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
22 Jan 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
19 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
18 Jan 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
17 Jan 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
16 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
15 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
12 Jan 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
11 Jan 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
10 Jan 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
09 Jan 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
08 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
05 Jan 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
04 Jan 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
03 Jan 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
02 Jan 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
29 Dec 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
28 Dec 2023 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
27 Dec 2023 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
22 Dec 2023 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
21 Dec 2023 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
20 Dec 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
19 Dec 2023 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
18 Dec 2023 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
15 Dec 2023 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
14 Dec 2023 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
13 Dec 2023 | 97.35 | 97.38 | 97.35 | 97.35 | 97.35 | 361,423 |
12 Dec 2023 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
11 Dec 2023 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
08 Dec 2023 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
07 Dec 2023 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
06 Dec 2023 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
05 Dec 2023 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
04 Dec 2023 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
01 Dec 2023 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |