Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
01 May 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
30 Apr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
29 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
26 Apr 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
25 Apr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
24 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
23 Apr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
22 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
19 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
18 Apr 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
17 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
16 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
15 Apr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
12 Apr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
11 Apr 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
10 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
09 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
08 Apr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
05 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
04 Apr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
03 Apr 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
02 Apr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
01 Apr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
28 Mar 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
27 Mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
26 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
25 Mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
22 Mar 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
21 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
20 Mar 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
19 Mar 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
18 Mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
15 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
14 Mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
13 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
12 Mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
11 Mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
08 Mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
07 Mar 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
06 Mar 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
05 Mar 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
04 Mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
01 Mar 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
29 Feb 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
28 Feb 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
27 Feb 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
26 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
23 Feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
22 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
21 Feb 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
20 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
16 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
15 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
14 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
13 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
12 Feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
09 Feb 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
08 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
07 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
06 Feb 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
05 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
02 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
01 Feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
31 Jan 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
30 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
29 Jan 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
26 Jan 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
25 Jan 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
24 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
23 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
22 Jan 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
19 Jan 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
18 Jan 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
17 Jan 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
16 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
12 Jan 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
11 Jan 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
10 Jan 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
09 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
08 Jan 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
05 Jan 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
04 Jan 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
03 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
02 Jan 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
29 Dec 2023 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
28 Dec 2023 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
27 Dec 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
26 Dec 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
22 Dec 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
21 Dec 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
20 Dec 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
19 Dec 2023 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
18 Dec 2023 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
15 Dec 2023 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
14 Dec 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
13 Dec 2023 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
12 Dec 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
11 Dec 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |