Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
14 May 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
13 May 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
10 May 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
07 May 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
02 May 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
30 Apr 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
29 Apr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
26 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
25 Apr 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
24 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
23 Apr 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
22 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
19 Apr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
18 Apr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
17 Apr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
16 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
15 Apr 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
12 Apr 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
11 Apr 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
10 Apr 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
09 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
08 Apr 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
05 Apr 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
04 Apr 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
03 Apr 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
02 Apr 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
28 Mar 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
27 Mar 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
26 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
25 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
22 Mar 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
21 Mar 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
20 Mar 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
19 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
14 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
13 Mar 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
12 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
11 Mar 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
08 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
07 Mar 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
06 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
05 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
04 Mar 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
01 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
29 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
28 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
27 Feb 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
26 Feb 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
23 Feb 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
22 Feb 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
21 Feb 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
20 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
19 Feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
16 Feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
15 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
14 Feb 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
13 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
12 Feb 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
09 Feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
08 Feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
07 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
06 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
01 Feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
31 Jan 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
30 Jan 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
29 Jan 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
26 Jan 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
25 Jan 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
24 Jan 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
23 Jan 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
22 Jan 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
19 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
18 Jan 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
17 Jan 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
16 Jan 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
15 Jan 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
12 Jan 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
11 Jan 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
10 Jan 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
09 Jan 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
08 Jan 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
05 Jan 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
04 Jan 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
03 Jan 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
02 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
29 Dec 2023 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
28 Dec 2023 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |