Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
01 May 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
30 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
29 Apr 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
26 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
25 Apr 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
24 Apr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
23 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
22 Apr 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
19 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
18 Apr 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
17 Apr 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
16 Apr 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
15 Apr 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
12 Apr 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
11 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
10 Apr 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
09 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
08 Apr 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
05 Apr 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
04 Apr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
03 Apr 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
02 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
01 Apr 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
28 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
27 Mar 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
26 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
25 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
22 Mar 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
21 Mar 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
20 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
19 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
18 Mar 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
15 Mar 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
14 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
13 Mar 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
12 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
11 Mar 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
08 Mar 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
07 Mar 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
06 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
05 Mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
04 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
01 Mar 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
29 Feb 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
28 Feb 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
27 Feb 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
26 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
23 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
22 Feb 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
21 Feb 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
20 Feb 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
16 Feb 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
15 Feb 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
14 Feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
13 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
12 Feb 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
09 Feb 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
08 Feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
07 Feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
06 Feb 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
05 Feb 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
02 Feb 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
01 Feb 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
31 Jan 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
30 Jan 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
29 Jan 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
26 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
25 Jan 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
24 Jan 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
23 Jan 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
22 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
19 Jan 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
18 Jan 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
17 Jan 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
16 Jan 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
12 Jan 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
11 Jan 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
10 Jan 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
09 Jan 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
08 Jan 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
05 Jan 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
04 Jan 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
03 Jan 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
02 Jan 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
29 Dec 2023 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
28 Dec 2023 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
27 Dec 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
26 Dec 2023 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
22 Dec 2023 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
21 Dec 2023 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
20 Dec 2023 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
19 Dec 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
18 Dec 2023 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
15 Dec 2023 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
14 Dec 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
14 Dec 2023 | 0.361 Dividend | |||||
14 Dec 2023 | 1.232 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |