Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
17 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
16 May 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
15 May 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
14 May 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
13 May 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
10 May 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
09 May 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
08 May 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
07 May 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
06 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
03 May 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
02 May 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
01 May 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
30 Apr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
29 Apr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
26 Apr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
25 Apr 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
24 Apr 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
23 Apr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
22 Apr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
19 Apr 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
18 Apr 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
17 Apr 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
16 Apr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
15 Apr 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
12 Apr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
11 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
10 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
09 Apr 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
08 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
05 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
04 Apr 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
03 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
02 Apr 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
01 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
28 Mar 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
27 Mar 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
26 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
25 Mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
22 Mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
21 Mar 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
20 Mar 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
19 Mar 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
18 Mar 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
15 Mar 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
14 Mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
13 Mar 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
12 Mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
11 Mar 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
08 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
07 Mar 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
06 Mar 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
05 Mar 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
04 Mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
01 Mar 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
29 Feb 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
28 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
27 Feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
26 Feb 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
23 Feb 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
22 Feb 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
21 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
20 Feb 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
16 Feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
15 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
14 Feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
13 Feb 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
12 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
09 Feb 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
08 Feb 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
07 Feb 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
06 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
05 Feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
02 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
01 Feb 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
31 Jan 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
30 Jan 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
29 Jan 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
26 Jan 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
25 Jan 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
24 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
23 Jan 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
22 Jan 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
19 Jan 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
18 Jan 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
17 Jan 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
16 Jan 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
12 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
11 Jan 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
10 Jan 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
09 Jan 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
08 Jan 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
05 Jan 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
04 Jan 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
03 Jan 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
02 Jan 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
29 Dec 2023 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
28 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |