Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
23 Apr 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
22 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
19 Apr 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
18 Apr 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
17 Apr 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
16 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
15 Apr 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
12 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
11 Apr 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
10 Apr 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
09 Apr 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
08 Apr 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
05 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
04 Apr 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
03 Apr 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
02 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
28 Mar 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
27 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
26 Mar 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
25 Mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
22 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
21 Mar 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
20 Mar 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
19 Mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
14 Mar 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
13 Mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
12 Mar 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
11 Mar 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
08 Mar 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
07 Mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
06 Mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
05 Mar 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
04 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
01 Mar 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
29 Feb 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
28 Feb 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
27 Feb 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
26 Feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
23 Feb 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
22 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
21 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
20 Feb 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
19 Feb 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
16 Feb 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
15 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
14 Feb 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
13 Feb 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
12 Feb 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
09 Feb 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
08 Feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
07 Feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
06 Feb 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
05 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
02 Feb 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
01 Feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
31 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
30 Jan 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
29 Jan 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
23 Jan 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
22 Jan 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
19 Jan 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
18 Jan 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
17 Jan 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
16 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
15 Jan 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
12 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
11 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
10 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
09 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
28 Dec 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
27 Dec 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
22 Dec 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
21 Dec 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
20 Dec 2023 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
19 Dec 2023 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
18 Dec 2023 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
15 Dec 2023 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
14 Dec 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
13 Dec 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
12 Dec 2023 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
11 Dec 2023 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
06 Dec 2023 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
05 Dec 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
04 Dec 2023 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
01 Dec 2023 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
30 Nov 2023 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |