Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
25 Apr 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
24 Apr 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
23 Apr 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
22 Apr 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
19 Apr 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
18 Apr 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
17 Apr 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
16 Apr 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
15 Apr 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
12 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
11 Apr 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
10 Apr 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
09 Apr 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
08 Apr 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
05 Apr 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
04 Apr 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
03 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
02 Apr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
01 Apr 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
28 Mar 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
27 Mar 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
26 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
25 Mar 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
22 Mar 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
21 Mar 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
20 Mar 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
19 Mar 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
18 Mar 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
15 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
14 Mar 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
13 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
12 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
11 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
08 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
07 Mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
06 Mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
05 Mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
04 Mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
01 Mar 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
29 Feb 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
28 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
27 Feb 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
26 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
23 Feb 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
22 Feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
21 Feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
20 Feb 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
16 Feb 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
15 Feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
14 Feb 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
13 Feb 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
12 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
09 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
08 Feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
07 Feb 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
06 Feb 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
05 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
02 Feb 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
01 Feb 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
31 Jan 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
30 Jan 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
29 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
26 Jan 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
25 Jan 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
24 Jan 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
23 Jan 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
22 Jan 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
19 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
18 Jan 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
17 Jan 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
16 Jan 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
12 Jan 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
11 Jan 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
10 Jan 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
09 Jan 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
08 Jan 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
05 Jan 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
04 Jan 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
03 Jan 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
02 Jan 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
29 Dec 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
28 Dec 2023 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
27 Dec 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
26 Dec 2023 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
22 Dec 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
21 Dec 2023 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
20 Dec 2023 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
19 Dec 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
18 Dec 2023 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
15 Dec 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 4.578 Capital gain | |||||
14 Dec 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 86.87 | - |
13 Dec 2023 | 91.64 | 91.64 | 91.64 | 91.64 | 87.05 | - |
12 Dec 2023 | 89.31 | 89.31 | 89.31 | 89.31 | 84.84 | - |
11 Dec 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 84.03 | - |
08 Dec 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 83.80 | - |
07 Dec 2023 | 88.35 | 88.35 | 88.35 | 88.35 | 83.93 | - |
06 Dec 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 83.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |