Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
19 Apr 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
18 Apr 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
17 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
16 Apr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
15 Apr 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
12 Apr 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
11 Apr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
09 Apr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
08 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
05 Apr 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
04 Apr 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
03 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
02 Apr 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
27 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
26 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
25 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
22 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
21 Mar 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
20 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
19 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
18 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
15 Mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
14 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
13 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
12 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
11 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
08 Mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
07 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
06 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
05 Mar 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
04 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
01 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
29 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
28 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
27 Feb 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
26 Feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
23 Feb 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
22 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
21 Feb 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
20 Feb 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
15 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
14 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
13 Feb 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
09 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
08 Feb 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
07 Feb 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
06 Feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
05 Feb 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
02 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
01 Feb 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
31 Jan 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
30 Jan 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
29 Jan 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
26 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
25 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
24 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
23 Jan 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
22 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
19 Jan 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
18 Jan 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
17 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
16 Jan 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
11 Jan 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
10 Jan 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
09 Jan 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
08 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
05 Jan 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
04 Jan 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
03 Jan 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
02 Jan 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
29 Dec 2023 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
28 Dec 2023 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
27 Dec 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
21 Dec 2023 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
20 Dec 2023 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
19 Dec 2023 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
18 Dec 2023 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
15 Dec 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
14 Dec 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
13 Dec 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
12 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
11 Dec 2023 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
08 Dec 2023 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
07 Dec 2023 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
06 Dec 2023 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
05 Dec 2023 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
04 Dec 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
01 Dec 2023 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
30 Nov 2023 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
29 Nov 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |