Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
16 May 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
15 May 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
14 May 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
13 May 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
10 May 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
07 May 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
02 May 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
29 Apr 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
26 Apr 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
25 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
24 Apr 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
23 Apr 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
22 Apr 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
19 Apr 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
18 Apr 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
17 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
16 Apr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
15 Apr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
12 Apr 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
11 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
10 Apr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
09 Apr 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
08 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
05 Apr 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
04 Apr 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
03 Apr 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
02 Apr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
27 Mar 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
26 Mar 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
25 Mar 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
22 Mar 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
21 Mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
20 Mar 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
19 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
18 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
15 Mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
14 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
13 Mar 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
12 Mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
11 Mar 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
08 Mar 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
07 Mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
06 Mar 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
05 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
04 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
01 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
29 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
28 Feb 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
27 Feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
26 Feb 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
23 Feb 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
22 Feb 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
21 Feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
20 Feb 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
16 Feb 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
15 Feb 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
14 Feb 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
13 Feb 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
12 Feb 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
09 Feb 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
08 Feb 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
07 Feb 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
06 Feb 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
05 Feb 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
02 Feb 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
01 Feb 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
31 Jan 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
30 Jan 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
29 Jan 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
26 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
23 Jan 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
22 Jan 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
19 Jan 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
18 Jan 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
17 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
16 Jan 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
12 Jan 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
11 Jan 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
10 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
09 Jan 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
28 Dec 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |