Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
24 Apr 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
23 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
22 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
19 Apr 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
18 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
17 Apr 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
16 Apr 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
15 Apr 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
12 Apr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
11 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
10 Apr 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
09 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
08 Apr 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
05 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
04 Apr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
03 Apr 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
02 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
27 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
26 Mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
25 Mar 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
22 Mar 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
21 Mar 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
20 Mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
19 Mar 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
18 Mar 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
15 Mar 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
14 Mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
13 Mar 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
12 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
07 Mar 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
06 Mar 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
05 Mar 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
04 Mar 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
01 Mar 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
29 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
28 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
27 Feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
26 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
23 Feb 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
22 Feb 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
21 Feb 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
20 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
19 Feb 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
16 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
15 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
14 Feb 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
13 Feb 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
12 Feb 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
09 Feb 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
08 Feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
07 Feb 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
06 Feb 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
05 Feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
02 Feb 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
01 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
31 Jan 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
30 Jan 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
29 Jan 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
26 Jan 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
23 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
22 Jan 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
19 Jan 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
18 Jan 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
17 Jan 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
16 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
15 Jan 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
12 Jan 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
11 Jan 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
10 Jan 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
09 Jan 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
08 Jan 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
20 Dec 2023 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
19 Dec 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
18 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
15 Dec 2023 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
14 Dec 2023 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
13 Dec 2023 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
12 Dec 2023 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
11 Dec 2023 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
08 Dec 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
07 Dec 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
06 Dec 2023 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
05 Dec 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
04 Dec 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
01 Dec 2023 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
30 Nov 2023 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |