Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
25 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
24 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
23 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
19 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
18 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
17 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
16 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
05 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
04 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
03 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
02 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
01 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
27 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
25 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
22 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
21 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
20 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
19 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
18 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
15 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
14 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
13 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
08 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
07 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
06 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
05 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
04 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
01 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
28 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
27 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
23 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
22 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
21 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
20 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
19 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
16 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
15 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 900 |
13 Feb 2024 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 6,400 |
12 Feb 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 29,900 |
07 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 5,600 |
06 Feb 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | 21,800 |
05 Feb 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 575,700 |
02 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2,700 |
01 Feb 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 20,100 |
31 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 13,000 |
30 Jan 2024 | 96.00 | 100.00 | 96.00 | 96.00 | 96.00 | 3,900 |
29 Jan 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 200 |
26 Jan 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 12,000 |
25 Jan 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 9,700 |
24 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 266,400 |
23 Jan 2024 | 97.00 | 101.00 | 97.00 | 97.00 | 97.00 | 60,500 |
22 Jan 2024 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | 700 |
19 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
18 Jan 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 62,500 |
17 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 6,600 |
16 Jan 2024 | 96.00 | 100.00 | 96.00 | 97.00 | 97.00 | 11,600 |
15 Jan 2024 | 90.00 | 99.00 | 90.00 | 96.00 | 96.00 | 34,900 |
12 Jan 2024 | 96.00 | 99.00 | 96.00 | 96.00 | 96.00 | 122,900 |
11 Jan 2024 | 92.00 | 100.00 | 92.00 | 96.00 | 96.00 | 88,000 |
10 Jan 2024 | 97.00 | 105.00 | 90.00 | 100.00 | 100.00 | 194,400 |
09 Jan 2024 | 104.00 | 104.00 | 99.00 | 103.00 | 103.00 | 3,700 |
08 Jan 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 44,600 |
05 Jan 2024 | 98.00 | 105.00 | 98.00 | 104.00 | 104.00 | 23,300 |
04 Jan 2024 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 70,700 |
03 Jan 2024 | 99.00 | 107.00 | 99.00 | 106.00 | 106.00 | 60,500 |
02 Jan 2024 | 98.00 | 108.00 | 98.00 | 105.00 | 105.00 | 11,600 |
29 Dec 2023 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 13,900 |
28 Dec 2023 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 16,300 |
27 Dec 2023 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 60,800 |
22 Dec 2023 | 100.00 | 111.00 | 100.00 | 103.00 | 103.00 | 40,600 |
21 Dec 2023 | 102.00 | 111.00 | 102.00 | 105.00 | 105.00 | 49,600 |
20 Dec 2023 | 99.00 | 117.00 | 99.00 | 108.00 | 108.00 | 228,700 |
19 Dec 2023 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 19,100 |
18 Dec 2023 | 101.00 | 108.00 | 101.00 | 107.00 | 107.00 | 20,000 |
15 Dec 2023 | 98.00 | 110.00 | 98.00 | 108.00 | 108.00 | 46,000 |
14 Dec 2023 | 99.00 | 110.00 | 99.00 | 107.00 | 107.00 | 56,500 |
13 Dec 2023 | 97.00 | 127.00 | 97.00 | 106.00 | 106.00 | 958,400 |
12 Dec 2023 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 232,700 |
11 Dec 2023 | 115.00 | 155.00 | 102.00 | 109.00 | 109.00 | 2,872,900 |
08 Dec 2023 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 9,000 |
07 Dec 2023 | 122.00 | 122.00 | 111.00 | 119.00 | 119.00 | 50,300 |
06 Dec 2023 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 55,500 |
05 Dec 2023 | 129.00 | 132.00 | 124.00 | 127.00 | 127.00 | 112,500 |
04 Dec 2023 | 133.00 | 136.00 | 124.00 | 129.00 | 129.00 | 273,400 |
01 Dec 2023 | 129.00 | 138.00 | 128.00 | 131.00 | 131.00 | 84,100 |
30 Nov 2023 | 135.00 | 141.00 | 127.00 | 129.00 | 129.00 | 1,447,600 |
29 Nov 2023 | 127.00 | 164.00 | 127.00 | 132.00 | 132.00 | 7,193,200 |
28 Nov 2023 | 142.00 | 142.00 | 121.00 | 126.00 | 126.00 | 715,000 |
27 Nov 2023 | 122.00 | 154.00 | 119.00 | 139.00 | 139.00 | 3,636,700 |
24 Nov 2023 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 5,100 |
23 Nov 2023 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 9,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |