Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 33 |
18 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
17 Apr 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
16 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
15 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
12 Apr 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
11 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
10 Apr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
09 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
08 Apr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
05 Apr 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
04 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
03 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
02 Apr 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
28 Mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
27 Mar 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
26 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
25 Mar 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
22 Mar 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
21 Mar 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
20 Mar 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
19 Mar 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
18 Mar 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
15 Mar 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
14 Mar 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
13 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
12 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
11 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
08 Mar 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
07 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
06 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
05 Mar 2024 | 96.78 | 96.78 | 94.68 | 94.68 | 94.68 | 33 |
04 Mar 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
01 Mar 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
29 Feb 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
28 Feb 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
27 Feb 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
26 Feb 2024 | 99.44 | 99.44 | 97.80 | 97.80 | 97.80 | 5 |
23 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
22 Feb 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
21 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
20 Feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
19 Feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
16 Feb 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
15 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
14 Feb 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
13 Feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
12 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
09 Feb 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
08 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
07 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
06 Feb 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
05 Feb 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
02 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
01 Feb 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
31 Jan 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
30 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
29 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
26 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
25 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
24 Jan 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
23 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
22 Jan 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
19 Jan 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
18 Jan 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
17 Jan 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
16 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
15 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
12 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
11 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
10 Jan 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
09 Jan 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
08 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
05 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
04 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
03 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
02 Jan 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
29 Dec 2023 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
28 Dec 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
27 Dec 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
22 Dec 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
21 Dec 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
20 Dec 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
19 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
18 Dec 2023 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
15 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
14 Dec 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
13 Dec 2023 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
12 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
11 Dec 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
08 Dec 2023 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
07 Dec 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
06 Dec 2023 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
05 Dec 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
04 Dec 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
01 Dec 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
30 Nov 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
29 Nov 2023 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
28 Nov 2023 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
27 Nov 2023 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |