Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
15 Apr 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
12 Apr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
11 Apr 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
09 Apr 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
08 Apr 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
05 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
04 Apr 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
03 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
02 Apr 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
27 Mar 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
26 Mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
25 Mar 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
22 Mar 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
21 Mar 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
20 Mar 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
19 Mar 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
14 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
13 Mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
12 Mar 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
11 Mar 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
08 Mar 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
07 Mar 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
06 Mar 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
05 Mar 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
04 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
01 Mar 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
29 Feb 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
28 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
27 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
26 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
23 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
22 Feb 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
21 Feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
20 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
15 Feb 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
14 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
13 Feb 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
09 Feb 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
08 Feb 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
07 Feb 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
06 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
01 Feb 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
31 Jan 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
30 Jan 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
29 Jan 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
26 Jan 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
25 Jan 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
24 Jan 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
23 Jan 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
22 Jan 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
19 Jan 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
18 Jan 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
17 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
16 Jan 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
11 Jan 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
10 Jan 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
09 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
08 Jan 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
05 Jan 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
04 Jan 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
03 Jan 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
02 Jan 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
29 Dec 2023 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
28 Dec 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
21 Dec 2023 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
20 Dec 2023 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
19 Dec 2023 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
18 Dec 2023 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
15 Dec 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
14 Dec 2023 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
13 Dec 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
12 Dec 2023 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
11 Dec 2023 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
08 Dec 2023 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
07 Dec 2023 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
06 Dec 2023 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
05 Dec 2023 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
04 Dec 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
01 Dec 2023 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
30 Nov 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
29 Nov 2023 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
28 Nov 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
27 Nov 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
24 Nov 2023 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |