Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
01 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
30 Apr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
29 Apr 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
26 Apr 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
25 Apr 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
24 Apr 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
23 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
22 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
19 Apr 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
18 Apr 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
17 Apr 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
16 Apr 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
15 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
12 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
11 Apr 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
10 Apr 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
09 Apr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
08 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
05 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
04 Apr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
03 Apr 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
02 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
01 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
28 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
27 Mar 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
26 Mar 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
25 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
22 Mar 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
21 Mar 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
20 Mar 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
19 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
18 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
15 Mar 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
14 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
13 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
12 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
11 Mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
08 Mar 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
07 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
06 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
05 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
04 Mar 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
01 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
29 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
28 Feb 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
27 Feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
26 Feb 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
23 Feb 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
22 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
21 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
20 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
16 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
15 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
14 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
13 Feb 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
12 Feb 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
09 Feb 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
08 Feb 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
07 Feb 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
06 Feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
05 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
02 Feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
01 Feb 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
31 Jan 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
30 Jan 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
29 Jan 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
26 Jan 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
25 Jan 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
24 Jan 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
23 Jan 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
22 Jan 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
19 Jan 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
18 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
17 Jan 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
16 Jan 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
12 Jan 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
11 Jan 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
10 Jan 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
09 Jan 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
08 Jan 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
05 Jan 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
04 Jan 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
03 Jan 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
02 Jan 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
29 Dec 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
28 Dec 2023 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
28 Dec 2023 | 0.025 Dividend | |||||
27 Dec 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.93 | - |
26 Dec 2023 | 89.82 | 89.82 | 89.82 | 89.82 | 89.80 | - |
22 Dec 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.51 | - |
21 Dec 2023 | 89.49 | 89.49 | 89.49 | 89.49 | 89.47 | - |
20 Dec 2023 | 88.53 | 88.53 | 88.53 | 88.53 | 88.51 | - |
19 Dec 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 89.72 | - |
18 Dec 2023 | 89.31 | 89.31 | 89.31 | 89.31 | 89.29 | - |
15 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 88.69 | - |
14 Dec 2023 | 88.37 | 88.37 | 88.37 | 88.37 | 88.35 | - |
13 Dec 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 88.59 | - |
12 Dec 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |