Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
16 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
15 May 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
14 May 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
13 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
10 May 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
07 May 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
06 May 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
03 May 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
02 May 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
30 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
29 Apr 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
26 Apr 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
25 Apr 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
24 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
23 Apr 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
22 Apr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
19 Apr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
18 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
17 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
16 Apr 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
15 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
12 Apr 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
11 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
10 Apr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
09 Apr 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
08 Apr 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
05 Apr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
04 Apr 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
03 Apr 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
02 Apr 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
28 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
27 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
26 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
25 Mar 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
22 Mar 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
21 Mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
20 Mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
19 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
18 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
15 Mar 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
14 Mar 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
13 Mar 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
12 Mar 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
11 Mar 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
08 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
07 Mar 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
06 Mar 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
05 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
04 Mar 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
01 Mar 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
29 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
28 Feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
27 Feb 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
26 Feb 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
23 Feb 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
22 Feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
21 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
20 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
19 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
16 Feb 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
15 Feb 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
14 Feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
13 Feb 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
12 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
09 Feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
08 Feb 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
07 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
06 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
05 Feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
02 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
01 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
31 Jan 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
30 Jan 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
29 Jan 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
26 Jan 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
25 Jan 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
24 Jan 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
23 Jan 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
22 Jan 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
19 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
18 Jan 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
17 Jan 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
16 Jan 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
15 Jan 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
12 Jan 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
11 Jan 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
10 Jan 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
09 Jan 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
08 Jan 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
05 Jan 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
04 Jan 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
03 Jan 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
02 Jan 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |