Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4 |
09 May 2024 | 94.40 | 95.10 | 94.40 | 95.10 | 95.10 | - |
08 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
07 May 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
06 May 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
03 May 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
02 May 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
30 Apr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
29 Apr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
26 Apr 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
25 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
24 Apr 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
23 Apr 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
22 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
19 Apr 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
18 Apr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
17 Apr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
16 Apr 2024 | 87.95 | 89.95 | 87.95 | 89.95 | 89.95 | 4 |
15 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
12 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
11 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
10 Apr 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
09 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
08 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
05 Apr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
04 Apr 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
03 Apr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
02 Apr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
28 Mar 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
27 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
26 Mar 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
25 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
22 Mar 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
21 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
20 Mar 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
19 Mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
18 Mar 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
15 Mar 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
14 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
13 Mar 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
12 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
11 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
08 Mar 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
07 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
06 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
05 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
04 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
01 Mar 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
29 Feb 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
28 Feb 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
27 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
26 Feb 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
23 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
22 Feb 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
21 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
20 Feb 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
19 Feb 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
16 Feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
15 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
14 Feb 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
13 Feb 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
12 Feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
09 Feb 2024 | 99.50 | 99.50 | 98.24 | 98.24 | 98.24 | 34 |
08 Feb 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
07 Feb 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
06 Feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
05 Feb 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
02 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
01 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
31 Jan 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
30 Jan 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
29 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
26 Jan 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
25 Jan 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
24 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
23 Jan 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
22 Jan 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
19 Jan 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
18 Jan 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
17 Jan 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
16 Jan 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
15 Jan 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
12 Jan 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
11 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
10 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
09 Jan 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
08 Jan 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
05 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
04 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
03 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
02 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
29 Dec 2023 | 114.40 | 115.10 | 114.40 | 115.10 | 115.10 | - |
28 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
27 Dec 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
22 Dec 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
20 Dec 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
19 Dec 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
18 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
15 Dec 2023 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |