Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
May 24, 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
May 23, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
May 22, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
May 21, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
May 16, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
May 15, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
May 14, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
May 13, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
May 10, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
May 06, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
May 03, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
May 02, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 30, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Apr 29, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
Apr 26, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 25, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
Apr 24, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Apr 23, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Apr 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Apr 19, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Apr 18, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Apr 17, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Apr 16, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Apr 11, 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
Apr 10, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
Apr 09, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Apr 08, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
Apr 05, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
Apr 04, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Apr 03, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Apr 02, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Mar 28, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Mar 27, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
Mar 26, 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
Mar 25, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Mar 22, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
Mar 21, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
Mar 20, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
Mar 19, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Mar 18, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Mar 15, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
Mar 12, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
Mar 07, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Mar 06, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Mar 05, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Mar 04, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Mar 01, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Feb 29, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Feb 28, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Feb 27, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
Feb 26, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Feb 23, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Feb 22, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
Feb 21, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Feb 20, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Feb 19, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
Feb 16, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Feb 15, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
Feb 14, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
Feb 13, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
Feb 12, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Feb 09, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Feb 02, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Feb 01, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
Jan 31, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Jan 30, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Jan 30, 2024 | 0.2 Dividend | |||||
Jan 29, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.23 | - |
Jan 26, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 97.87 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.31 | - |
Jan 22, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.46 | - |
Jan 19, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.21 | - |
Jan 18, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.94 | - |
Jan 17, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.58 | - |
Jan 16, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.20 | - |
Jan 15, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.50 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.34 | - |
Jan 10, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.27 | - |
Jan 09, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |