Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
01 May 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
30 Apr 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
29 Apr 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
26 Apr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
25 Apr 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
24 Apr 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
23 Apr 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
22 Apr 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
19 Apr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
18 Apr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
17 Apr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
16 Apr 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
15 Apr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
12 Apr 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
11 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
10 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
09 Apr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
08 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
05 Apr 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
04 Apr 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
03 Apr 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
02 Apr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
01 Apr 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
28 Mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
27 Mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
26 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
25 Mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
22 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
21 Mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
20 Mar 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
19 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
18 Mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
15 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
14 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
13 Mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
12 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
11 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
08 Mar 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
07 Mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
06 Mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
05 Mar 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
04 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
01 Mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
29 Feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
28 Feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
27 Feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
26 Feb 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
23 Feb 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
22 Feb 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
21 Feb 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
20 Feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
16 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
15 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
14 Feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
13 Feb 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
12 Feb 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
09 Feb 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
08 Feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
07 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
06 Feb 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
05 Feb 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
02 Feb 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
01 Feb 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
31 Jan 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
30 Jan 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
29 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
26 Jan 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
25 Jan 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
24 Jan 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
23 Jan 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
22 Jan 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
19 Jan 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
18 Jan 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
17 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
16 Jan 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
12 Jan 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
11 Jan 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
10 Jan 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
09 Jan 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
08 Jan 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
05 Jan 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
04 Jan 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
03 Jan 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
02 Jan 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
29 Dec 2023 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
28 Dec 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
27 Dec 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
26 Dec 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
22 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
21 Dec 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
20 Dec 2023 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
20 Dec 2023 | 0.166 Dividend | |||||
20 Dec 2023 | 3.189 Capital gain | |||||
19 Dec 2023 | 91.21 | 91.21 | 91.21 | 91.21 | 87.86 | - |
18 Dec 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 87.51 | - |
15 Dec 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 87.33 | - |
14 Dec 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 87.56 | - |
13 Dec 2023 | 90.87 | 90.87 | 90.87 | 90.87 | 87.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |