Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
24 Apr 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
23 Apr 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
22 Apr 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
19 Apr 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
18 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
17 Apr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
16 Apr 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
15 Apr 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
12 Apr 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
11 Apr 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
10 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
09 Apr 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
08 Apr 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
05 Apr 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
04 Apr 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
03 Apr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
02 Apr 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
01 Apr 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
28 Mar 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
27 Mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
26 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
25 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
22 Mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
21 Mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
20 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
19 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
18 Mar 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
15 Mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
14 Mar 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
13 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
12 Mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
11 Mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
08 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
07 Mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
06 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
05 Mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
04 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
01 Mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
29 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
28 Feb 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
27 Feb 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
26 Feb 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
23 Feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
22 Feb 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
21 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
20 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
16 Feb 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
15 Feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
14 Feb 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
13 Feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
12 Feb 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
09 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
08 Feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
07 Feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
06 Feb 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
05 Feb 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
02 Feb 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
01 Feb 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
31 Jan 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
30 Jan 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
29 Jan 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
26 Jan 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
25 Jan 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
24 Jan 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
23 Jan 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
22 Jan 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
19 Jan 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
18 Jan 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
17 Jan 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
16 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
12 Jan 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
11 Jan 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
10 Jan 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
09 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
08 Jan 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
05 Jan 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
04 Jan 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
03 Jan 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
02 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
29 Dec 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
28 Dec 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
27 Dec 2023 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
26 Dec 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
22 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
21 Dec 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
20 Dec 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
19 Dec 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
18 Dec 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
15 Dec 2023 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 4.578 Capital gain | |||||
14 Dec 2023 | 91.24 | 91.24 | 91.24 | 91.24 | 86.66 | - |
13 Dec 2023 | 91.43 | 91.43 | 91.43 | 91.43 | 86.84 | - |
12 Dec 2023 | 89.11 | 89.11 | 89.11 | 89.11 | 84.64 | - |
11 Dec 2023 | 88.26 | 88.26 | 88.26 | 88.26 | 83.83 | - |
08 Dec 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 83.60 | - |
07 Dec 2023 | 88.15 | 88.15 | 88.15 | 88.15 | 83.73 | - |
06 Dec 2023 | 87.84 | 87.84 | 87.84 | 87.84 | 83.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |