Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
17 Apr 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
16 Apr 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
15 Apr 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
12 Apr 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
11 Apr 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
10 Apr 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
09 Apr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
08 Apr 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
05 Apr 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
04 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
03 Apr 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
02 Apr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
01 Apr 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
28 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
27 Mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
26 Mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
25 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
22 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
21 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
20 Mar 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
19 Mar 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
18 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
15 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
14 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
13 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
12 Mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
11 Mar 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
08 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
07 Mar 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
06 Mar 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
05 Mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
04 Mar 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
01 Mar 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
29 Feb 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
28 Feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
27 Feb 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
26 Feb 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
23 Feb 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
22 Feb 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
21 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
20 Feb 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
16 Feb 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
15 Feb 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
14 Feb 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
13 Feb 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
12 Feb 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
09 Feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
08 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
07 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
06 Feb 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
05 Feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
02 Feb 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
01 Feb 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
31 Jan 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
30 Jan 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
29 Jan 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
26 Jan 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
25 Jan 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
24 Jan 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
23 Jan 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
22 Jan 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
19 Jan 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
18 Jan 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
17 Jan 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
16 Jan 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
12 Jan 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
11 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
10 Jan 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
09 Jan 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
08 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
05 Jan 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
04 Jan 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
03 Jan 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
02 Jan 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
29 Dec 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
28 Dec 2023 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
27 Dec 2023 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
26 Dec 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
22 Dec 2023 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
21 Dec 2023 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
20 Dec 2023 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
19 Dec 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
18 Dec 2023 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
15 Dec 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
14 Dec 2023 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
13 Dec 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 5.973 Capital gain | |||||
12 Dec 2023 | 91.71 | 91.71 | 91.71 | 91.71 | 85.74 | - |
11 Dec 2023 | 91.34 | 91.34 | 91.34 | 91.34 | 85.39 | - |
08 Dec 2023 | 90.23 | 90.23 | 90.23 | 90.23 | 84.35 | - |
07 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 84.19 | - |
06 Dec 2023 | 89.65 | 89.65 | 89.65 | 89.65 | 83.81 | - |
05 Dec 2023 | 89.71 | 89.71 | 89.71 | 89.71 | 83.87 | - |
04 Dec 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 84.62 | - |
01 Dec 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 84.60 | - |
30 Nov 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 83.57 | - |
29 Nov 2023 | 88.62 | 88.62 | 88.62 | 88.62 | 82.85 | - |
28 Nov 2023 | 87.88 | 87.88 | 87.88 | 87.88 | 82.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |