Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
28 May 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
23 May 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
22 May 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
21 May 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
16 May 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
15 May 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
14 May 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
13 May 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
10 May 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
07 May 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
02 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
30 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
29 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
26 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
25 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
24 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
23 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
22 Apr 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
19 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
18 Apr 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
17 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
16 Apr 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
15 Apr 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
12 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
11 Apr 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
10 Apr 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
09 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
08 Apr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
05 Apr 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
04 Apr 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
03 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
02 Apr 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
28 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
27 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
26 Mar 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
25 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
22 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
21 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
20 Mar 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
19 Mar 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
18 Mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
15 Mar 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
14 Mar 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
13 Mar 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
12 Mar 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
11 Mar 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
08 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
07 Mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
06 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
05 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
04 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
01 Mar 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
29 Feb 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
28 Feb 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
27 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
26 Feb 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
23 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
22 Feb 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
19 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
16 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
15 Feb 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
14 Feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
13 Feb 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
12 Feb 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
09 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
08 Feb 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
07 Feb 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
06 Feb 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
05 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
02 Feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
01 Feb 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
31 Jan 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
30 Jan 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
29 Jan 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
26 Jan 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
25 Jan 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
22 Jan 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
19 Jan 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
18 Jan 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
17 Jan 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
16 Jan 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
15 Jan 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
12 Jan 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
11 Jan 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
10 Jan 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |