Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
28 May 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
24 May 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
23 May 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
22 May 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
21 May 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
20 May 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
17 May 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
16 May 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
15 May 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
14 May 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
13 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
10 May 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
09 May 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
08 May 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
07 May 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
06 May 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
03 May 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
02 May 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
01 May 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
30 Apr 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
29 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
26 Apr 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
25 Apr 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
24 Apr 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
23 Apr 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
22 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
19 Apr 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
18 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
17 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
16 Apr 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
15 Apr 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
12 Apr 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
12 Apr 2024 | 0 Dividend | |||||
12 Apr 2024 | 2.589 Capital gain | |||||
11 Apr 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 98.30 | - |
10 Apr 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 97.29 | - |
09 Apr 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 97.90 | - |
08 Apr 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 97.61 | - |
05 Apr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 97.47 | - |
04 Apr 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 96.04 | - |
03 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 97.16 | - |
02 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 96.40 | - |
01 Apr 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 96.29 | - |
28 Mar 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 95.63 | - |
27 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 96.03 | - |
26 Mar 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 95.84 | - |
25 Mar 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 96.05 | - |
22 Mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 96.20 | - |
21 Mar 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 95.82 | - |
20 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 95.98 | - |
19 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 94.60 | - |
18 Mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 94.63 | - |
15 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 92.73 | - |
14 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 93.83 | - |
13 Mar 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.88 | - |
12 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 93.73 | - |
11 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
08 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 93.34 | - |
07 Mar 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 93.40 | - |
06 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 91.96 | - |
05 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 92.14 | - |
04 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 92.91 | - |
01 Mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 93.98 | - |
29 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 93.24 | - |
28 Feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 92.16 | - |
27 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 91.83 | - |
26 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 91.83 | - |
23 Feb 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 92.79 | - |
22 Feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 92.91 | - |
21 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.32 | - |
20 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 91.68 | - |
16 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 92.10 | - |
15 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
14 Feb 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 93.10 | - |
13 Feb 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 91.39 | - |
12 Feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 93.02 | - |
09 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 92.82 | - |
08 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 92.49 | - |
07 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 92.17 | - |
06 Feb 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.13 | - |
05 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 92.10 | - |
02 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 93.49 | - |
01 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 89.48 | - |
31 Jan 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 88.39 | - |
30 Jan 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 90.97 | - |
29 Jan 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 91.72 | - |
26 Jan 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 90.60 | - |
25 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 90.11 | - |
24 Jan 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 89.06 | - |
23 Jan 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 88.65 | - |
22 Jan 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 87.73 | - |
19 Jan 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 87.51 | - |
18 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 86.25 | - |
17 Jan 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 85.04 | - |
16 Jan 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 85.69 | - |
12 Jan 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 86.30 | - |
11 Jan 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 86.15 | - |
10 Jan 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 86.36 | - |
09 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 85.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |