Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 93.29 | 93.29 | 93.29 | 93.11 | 93.11 | - |
16 May 2024 | 92.51 | 92.51 | 92.51 | 92.99 | 92.99 | 6 |
15 May 2024 | 98.26 | 98.26 | 92.97 | 92.67 | 92.67 | 636 |
14 May 2024 | 92.90 | 93.08 | 92.90 | 93.60 | 93.60 | 5 |
13 May 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
10 May 2024 | 93.10 | 93.10 | 93.10 | 93.20 | 93.20 | 23 |
09 May 2024 | 93.15 | 93.15 | 93.15 | 93.02 | 93.02 | 5 |
08 May 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
07 May 2024 | 92.19 | 92.19 | 91.82 | 92.28 | 92.28 | 6 |
03 May 2024 | 91.47 | 91.47 | 90.73 | 91.25 | 91.25 | 143 |
02 May 2024 | 92.85 | 92.85 | 92.13 | 91.79 | 91.79 | 117 |
01 May 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
30 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
29 Apr 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
26 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
25 Apr 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
24 Apr 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
23 Apr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
22 Apr 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
19 Apr 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
18 Apr 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
17 Apr 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
16 Apr 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
15 Apr 2024 | 91.47 | 91.47 | 91.47 | 91.65 | 91.65 | 100 |
12 Apr 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
11 Apr 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
10 Apr 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
08 Apr 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
05 Apr 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
04 Apr 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
03 Apr 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
02 Apr 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
27 Mar 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
26 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
25 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
22 Mar 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
21 Mar 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
20 Mar 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
19 Mar 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
18 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
15 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.86 | 87.86 | 145 |
14 Mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
13 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
12 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
11 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
08 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.65 | 86.65 | 75 |
07 Mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
06 Mar 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
05 Mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
04 Mar 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
01 Mar 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
29 Feb 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
28 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
27 Feb 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
26 Feb 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
23 Feb 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
22 Feb 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
21 Feb 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
20 Feb 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
19 Feb 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
16 Feb 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
15 Feb 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
14 Feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
13 Feb 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
12 Feb 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
09 Feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
08 Feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
07 Feb 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
06 Feb 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
05 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
02 Feb 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
01 Feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
31 Jan 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
30 Jan 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
29 Jan 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
26 Jan 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
25 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
24 Jan 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
23 Jan 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
22 Jan 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
19 Jan 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
18 Jan 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
17 Jan 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
16 Jan 2024 | 85.23 | 85.23 | 85.23 | 85.29 | 85.29 | 138 |
15 Jan 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
12 Jan 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
11 Jan 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
10 Jan 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
09 Jan 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
08 Jan 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
05 Jan 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
04 Jan 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
03 Jan 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
02 Jan 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
29 Dec 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
28 Dec 2023 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
27 Dec 2023 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
22 Dec 2023 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |