Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
30 May 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
29 May 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
28 May 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
24 May 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
23 May 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
22 May 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
21 May 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
20 May 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
17 May 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
16 May 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
15 May 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
14 May 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
13 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
10 May 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
09 May 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
08 May 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
07 May 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
06 May 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
03 May 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
02 May 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
01 May 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
30 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
29 Apr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
26 Apr 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
25 Apr 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
24 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
23 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
22 Apr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
19 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
18 Apr 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
17 Apr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
16 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
15 Apr 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
12 Apr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
11 Apr 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
10 Apr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
09 Apr 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
08 Apr 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
05 Apr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
04 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
03 Apr 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
02 Apr 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
01 Apr 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
28 Mar 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
27 Mar 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
26 Mar 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
25 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
22 Mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
21 Mar 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
20 Mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
19 Mar 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
18 Mar 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
15 Mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
14 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
13 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
12 Mar 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
11 Mar 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
08 Mar 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
07 Mar 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
06 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
05 Mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
04 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
01 Mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
29 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
28 Feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
27 Feb 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
26 Feb 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
23 Feb 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
22 Feb 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
21 Feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
20 Feb 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
16 Feb 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
15 Feb 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
14 Feb 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
13 Feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
12 Feb 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
09 Feb 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
08 Feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
07 Feb 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
06 Feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
05 Feb 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
02 Feb 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
01 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
31 Jan 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
30 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
29 Jan 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
26 Jan 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
25 Jan 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
24 Jan 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
23 Jan 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
22 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
19 Jan 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
18 Jan 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
17 Jan 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
16 Jan 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
12 Jan 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
11 Jan 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
10 Jan 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
09 Jan 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |