Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
16 May 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
15 May 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
14 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
13 May 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
10 May 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
09 May 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
08 May 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
07 May 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
06 May 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
03 May 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
02 May 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
01 May 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
30 Apr 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
29 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
26 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
25 Apr 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
24 Apr 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
23 Apr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
22 Apr 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
19 Apr 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
18 Apr 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
17 Apr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
16 Apr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
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 | 99.84 | 99.84 | 99.84 | 99.84 | 97.28 | - |
09 Apr 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 97.89 | - |
08 Apr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 97.60 | - |
05 Apr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 97.47 | - |
04 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 96.03 | - |
03 Apr 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 97.15 | - |
02 Apr 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 96.39 | - |
01 Apr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 96.28 | - |
28 Mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 95.62 | - |
27 Mar 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 96.02 | - |
26 Mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 95.83 | - |
25 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 96.04 | - |
22 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 96.19 | - |
21 Mar 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 95.82 | - |
20 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 95.97 | - |
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 | 95.16 | 95.16 | 95.16 | 95.16 | 92.72 | - |
14 Mar 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 93.82 | - |
13 Mar 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
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 | 95.79 | 95.79 | 95.79 | 95.79 | 93.33 | - |
07 Mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 93.39 | - |
06 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 91.96 | - |
05 Mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.13 | - |
04 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
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 | 94.58 | 94.58 | 94.58 | 94.58 | 92.15 | - |
27 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 92.81 | - |
26 Feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 91.82 | - |
23 Feb 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 92.78 | - |
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 | 94.08 | 94.08 | 94.08 | 94.08 | 91.67 | - |
16 Feb 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.09 | - |
15 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
14 Feb 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 93.09 | - |
13 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 91.38 | - |
12 Feb 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 93.01 | - |
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 | 94.59 | 94.59 | 94.59 | 94.59 | 92.16 | - |
06 Feb 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 92.12 | - |
05 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 92.10 | - |
02 Feb 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 93.48 | - |
01 Feb 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 89.47 | - |
31 Jan 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 88.39 | - |
30 Jan 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 90.96 | - |
29 Jan 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 91.71 | - |
26 Jan 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 90.59 | - |
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 | 90.97 | 90.97 | 90.97 | 90.97 | 88.64 | - |
22 Jan 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 87.72 | - |
19 Jan 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 87.51 | - |
18 Jan 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 86.24 | - |
17 Jan 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 85.03 | - |
16 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 85.68 | - |
12 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 86.29 | - |
11 Jan 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 86.14 | - |
10 Jan 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 86.35 | - |
09 Jan 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 85.39 | - |
08 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 85.58 | - |
05 Jan 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 83.92 | - |
04 Jan 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 83.54 | - |
03 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 83.97 | - |
02 Jan 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 84.44 | - |
29 Dec 2023 | 87.86 | 87.86 | 87.86 | 87.86 | 85.61 | - |
28 Dec 2023 | 88.48 | 88.48 | 88.48 | 88.48 | 86.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |