Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 95.690 | 95.690 | 95.690 | 95.690 | 95.690 | - |
16 May 2024 | 95.725 | 95.725 | 95.725 | 95.725 | 95.725 | - |
15 May 2024 | 95.800 | 95.800 | 95.800 | 95.800 | 95.800 | - |
14 May 2024 | 95.675 | 95.675 | 95.675 | 95.675 | 95.675 | - |
13 May 2024 | 95.645 | 95.645 | 95.645 | 95.645 | 95.645 | - |
10 May 2024 | 95.640 | 95.640 | 95.640 | 95.640 | 95.640 | - |
09 May 2024 | 95.705 | 95.705 | 95.705 | 95.705 | 95.705 | - |
08 May 2024 | 95.675 | 95.675 | 95.675 | 95.675 | 95.675 | - |
07 May 2024 | 95.695 | 95.695 | 95.695 | 95.695 | 95.695 | - |
06 May 2024 | 95.695 | 95.695 | 95.695 | 95.695 | 95.695 | - |
03 May 2024 | 95.710 | 95.710 | 95.710 | 95.710 | 95.710 | - |
02 May 2024 | 95.525 | 95.585 | 95.525 | 95.585 | 95.585 | 102 |
01 May 2024 | 95.510 | 95.510 | 95.510 | 95.510 | 95.510 | - |
30 Apr 2024 | 95.465 | 95.465 | 95.380 | 95.380 | 95.380 | 324 |
29 Apr 2024 | 95.465 | 95.465 | 95.465 | 95.465 | 95.465 | 2 |
26 Apr 2024 | 95.440 | 95.440 | 95.440 | 95.440 | 95.440 | 2 |
25 Apr 2024 | 95.455 | 95.455 | 95.455 | 95.455 | 95.455 | 2 |
24 Apr 2024 | 95.545 | 95.545 | 95.545 | 95.545 | 95.545 | 2 |
23 Apr 2024 | 95.575 | 95.575 | 95.575 | 95.575 | 95.575 | 2 |
22 Apr 2024 | 95.525 | 95.525 | 95.525 | 95.525 | 95.525 | 2 |
19 Apr 2024 | 95.520 | 95.520 | 95.520 | 95.520 | 95.520 | 2 |
18 Apr 2024 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 2 |
17 Apr 2024 | 95.575 | 95.575 | 95.575 | 95.575 | 95.575 | 2 |
16 Apr 2024 | 95.535 | 95.535 | 95.535 | 95.535 | 95.535 | 2 |
15 Apr 2024 | 95.570 | 95.570 | 95.570 | 95.570 | 95.570 | 2 |
12 Apr 2024 | 95.630 | 95.630 | 95.630 | 95.630 | 95.630 | 2 |
11 Apr 2024 | 95.555 | 95.555 | 95.555 | 95.555 | 95.555 | 2 |
10 Apr 2024 | 95.555 | 95.555 | 95.555 | 95.555 | 95.555 | 2 |
09 Apr 2024 | 95.860 | 95.860 | 95.860 | 95.860 | 95.860 | 2 |
08 Apr 2024 | 95.805 | 95.805 | 95.805 | 95.805 | 95.805 | 2 |
05 Apr 2024 | 95.890 | 95.890 | 95.890 | 95.890 | 95.890 | 2 |
04 Apr 2024 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2 |
03 Apr 2024 | 95.960 | 95.960 | 95.960 | 95.960 | 95.960 | 2 |
02 Apr 2024 | 95.945 | 95.945 | 95.945 | 95.945 | 95.945 | 2 |
01 Apr 2024 | 95.930 | 95.930 | 95.930 | 95.930 | 95.930 | 2 |
28 Mar 2024 | 96.030 | 96.030 | 96.030 | 96.030 | 96.030 | 2 |
27 Mar 2024 | 96.090 | 96.090 | 96.090 | 96.090 | 96.090 | 2 |
26 Mar 2024 | 96.060 | 96.060 | 96.060 | 96.060 | 96.060 | 2 |
25 Mar 2024 | 96.065 | 96.065 | 96.065 | 96.065 | 96.065 | 2 |
22 Mar 2024 | 96.105 | 96.105 | 96.105 | 96.105 | 96.105 | 2 |
21 Mar 2024 | 96.075 | 96.075 | 96.075 | 96.075 | 96.075 | 2 |
20 Mar 2024 | 96.110 | 96.110 | 96.110 | 96.110 | 96.110 | 2 |
19 Mar 2024 | 96.005 | 96.005 | 96.005 | 96.005 | 96.005 | 2 |
18 Mar 2024 | 95.965 | 95.965 | 95.965 | 95.965 | 95.965 | 2 |
15 Mar 2024 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2 |
14 Mar 2024 | 96.055 | 96.055 | 96.055 | 96.055 | 96.055 | - |
13 Mar 2024 | 96.145 | 96.145 | 96.145 | 96.145 | 96.145 | - |
12 Mar 2024 | 96.180 | 96.180 | 96.180 | 96.180 | 96.180 | - |
11 Mar 2024 | 96.265 | 96.265 | 96.265 | 96.265 | 96.265 | - |
08 Mar 2024 | 96.305 | 96.305 | 96.305 | 96.305 | 96.305 | - |
07 Mar 2024 | 96.255 | 96.255 | 96.255 | 96.255 | 96.255 | - |
06 Mar 2024 | 96.205 | 96.205 | 96.205 | 96.205 | 96.205 | - |
05 Mar 2024 | 96.210 | 96.210 | 96.210 | 96.210 | 96.210 | - |
04 Mar 2024 | 96.140 | 96.140 | 96.140 | 96.140 | 96.140 | - |
01 Mar 2024 | 96.215 | 96.215 | 96.215 | 96.215 | 96.215 | - |
29 Feb 2024 | 96.105 | 96.105 | 96.105 | 96.105 | 96.105 | - |
28 Feb 2024 | 96.115 | 96.115 | 96.115 | 96.115 | 96.115 | - |
27 Feb 2024 | 96.045 | 96.045 | 96.045 | 96.045 | 96.045 | - |
26 Feb 2024 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 2 |
23 Feb 2024 | 96.085 | 96.085 | 96.085 | 96.085 | 96.085 | 2 |
22 Feb 2024 | 96.070 | 96.070 | 96.070 | 96.070 | 96.070 | - |
21 Feb 2024 | 96.155 | 96.155 | 96.155 | 96.155 | 96.155 | - |
20 Feb 2024 | 96.195 | 96.195 | 96.195 | 96.195 | 96.195 | - |
16 Feb 2024 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | - |
15 Feb 2024 | 96.235 | 96.235 | 96.235 | 96.235 | 96.235 | - |
14 Feb 2024 | 96.220 | 96.220 | 96.220 | 96.220 | 96.220 | - |
13 Feb 2024 | 96.135 | 96.135 | 96.135 | 96.135 | 96.135 | - |
12 Feb 2024 | 96.390 | 96.390 | 96.390 | 96.390 | 96.390 | - |
09 Feb 2024 | 96.375 | 96.375 | 96.375 | 96.375 | 96.375 | - |
08 Feb 2024 | 96.440 | 96.440 | 96.440 | 96.440 | 96.440 | - |
07 Feb 2024 | 96.485 | 96.485 | 96.485 | 96.485 | 96.485 | - |
06 Feb 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | - |
05 Feb 2024 | 96.420 | 96.420 | 96.420 | 96.420 | 96.420 | - |
02 Feb 2024 | 96.540 | 96.540 | 96.540 | 96.540 | 96.540 | - |
01 Feb 2024 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | - |
31 Jan 2024 | 96.710 | 96.710 | 96.710 | 96.710 | 96.710 | - |
30 Jan 2024 | 96.550 | 96.550 | 96.550 | 96.550 | 96.550 | - |
29 Jan 2024 | 96.605 | 96.605 | 96.605 | 96.605 | 96.605 | - |
26 Jan 2024 | 96.565 | 96.565 | 96.565 | 96.565 | 96.565 | - |
25 Jan 2024 | 96.635 | 96.635 | 96.635 | 96.635 | 96.635 | - |
24 Jan 2024 | 96.570 | 96.570 | 96.570 | 96.570 | 96.570 | - |
23 Jan 2024 | 96.560 | 96.560 | 96.560 | 96.560 | 96.560 | - |
22 Jan 2024 | 96.565 | 96.565 | 96.565 | 96.565 | 96.565 | - |
19 Jan 2024 | 96.520 | 96.520 | 96.520 | 96.520 | 96.520 | - |
18 Jan 2024 | 96.610 | 96.610 | 96.610 | 96.610 | 96.610 | - |
17 Jan 2024 | 96.605 | 96.605 | 96.605 | 96.605 | 96.605 | - |
16 Jan 2024 | 96.780 | 96.780 | 96.780 | 96.780 | 96.780 | - |
12 Jan 2024 | 96.885 | 96.885 | 96.885 | 96.885 | 96.885 | - |
11 Jan 2024 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | - |
10 Jan 2024 | 96.625 | 96.625 | 96.625 | 96.625 | 96.625 | - |
09 Jan 2024 | 96.615 | 96.615 | 96.615 | 96.615 | 96.615 | - |
08 Jan 2024 | 96.640 | 96.640 | 96.640 | 96.640 | 96.640 | - |
05 Jan 2024 | 96.625 | 96.625 | 96.625 | 96.625 | 96.625 | - |
04 Jan 2024 | 96.645 | 96.645 | 96.645 | 96.645 | 96.645 | - |
03 Jan 2024 | 96.735 | 96.735 | 96.735 | 96.735 | 96.735 | - |
02 Jan 2024 | 96.745 | 96.745 | 96.745 | 96.745 | 96.745 | - |
29 Dec 2023 | 96.845 | 96.845 | 96.845 | 96.845 | 96.845 | - |
28 Dec 2023 | 96.805 | 96.805 | 96.805 | 96.805 | 96.805 | - |
27 Dec 2023 | 96.855 | 96.855 | 96.855 | 96.855 | 96.855 | - |
26 Dec 2023 | 96.790 | 96.790 | 96.790 | 96.790 | 96.790 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |