Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
25 Apr 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
24 Apr 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
23 Apr 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
22 Apr 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
19 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
18 Apr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
17 Apr 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
16 Apr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
15 Apr 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
12 Apr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
11 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
10 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
09 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
08 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
05 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
04 Apr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
03 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
02 Apr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
28 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
27 Mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
26 Mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
25 Mar 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
22 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
21 Mar 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
20 Mar 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
19 Mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
18 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
15 Mar 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
14 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
13 Mar 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
12 Mar 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
11 Mar 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
08 Mar 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
07 Mar 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
06 Mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
05 Mar 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
04 Mar 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
01 Mar 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
29 Feb 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
28 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
27 Feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
26 Feb 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
23 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
22 Feb 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
21 Feb 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
20 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
19 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
16 Feb 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
15 Feb 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
14 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
13 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
12 Feb 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
09 Feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
08 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
07 Feb 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
06 Feb 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
05 Feb 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
02 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
01 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
31 Jan 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
30 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
29 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
26 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
25 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
24 Jan 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
23 Jan 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
22 Jan 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
19 Jan 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
18 Jan 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
17 Jan 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
16 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
15 Jan 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
12 Jan 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
11 Jan 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
10 Jan 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
09 Jan 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
08 Jan 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
05 Jan 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
04 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
03 Jan 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
02 Jan 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |