Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
03 May 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
02 May 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
01 May 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
30 Apr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
29 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
26 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
25 Apr 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
24 Apr 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
23 Apr 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
22 Apr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
19 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
18 Apr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
17 Apr 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
16 Apr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
15 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
12 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
11 Apr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
10 Apr 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
09 Apr 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
08 Apr 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
05 Apr 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
04 Apr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
03 Apr 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
02 Apr 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
01 Apr 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
28 Mar 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
27 Mar 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
26 Mar 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
25 Mar 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
22 Mar 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
21 Mar 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
20 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
19 Mar 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
18 Mar 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
15 Mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
14 Mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
13 Mar 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
12 Mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
11 Mar 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
08 Mar 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
07 Mar 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
06 Mar 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
05 Mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
04 Mar 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
01 Mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
29 Feb 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - |
28 Feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
27 Feb 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
26 Feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
23 Feb 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
22 Feb 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
21 Feb 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
20 Feb 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
16 Feb 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
15 Feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
14 Feb 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
13 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
12 Feb 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
09 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
08 Feb 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
07 Feb 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
06 Feb 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
05 Feb 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
02 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
01 Feb 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
31 Jan 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
30 Jan 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
29 Jan 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
26 Jan 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
25 Jan 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
24 Jan 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
23 Jan 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
22 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
19 Jan 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
18 Jan 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
17 Jan 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
16 Jan 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
12 Jan 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
11 Jan 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
10 Jan 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
09 Jan 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
08 Jan 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
05 Jan 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
04 Jan 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
03 Jan 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
02 Jan 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
29 Dec 2023 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
28 Dec 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
27 Dec 2023 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
26 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
22 Dec 2023 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
21 Dec 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
20 Dec 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
19 Dec 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
18 Dec 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
15 Dec 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
14 Dec 2023 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
13 Dec 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |