Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
21 May 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
20 May 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
17 May 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
16 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
15 May 2024 | 104.96 | 105.26 | 105.26 | 105.26 | 105.26 | 4 |
14 May 2024 | 104.39 | 104.60 | 104.60 | 104.60 | 104.60 | 2 |
13 May 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
10 May 2024 | 104.93 | 104.96 | 104.96 | 104.96 | 104.96 | - |
09 May 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
08 May 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
07 May 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
03 May 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
29 Apr 2024 | 102.71 | 102.50 | 102.50 | 102.50 | 102.50 | - |
26 Apr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
25 Apr 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
24 Apr 2024 | 101.22 | 101.84 | 101.84 | 101.84 | 101.84 | 1 |
23 Apr 2024 | 100.54 | 101.34 | 101.34 | 101.34 | 101.34 | 1 |
22 Apr 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
19 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
18 Apr 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
17 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 98.92 | 99.02 | 98.97 | 98.97 | 98.97 | 4 |
12 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
11 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
10 Apr 2024 | 100.28 | 100.62 | 100.62 | 100.62 | 100.62 | 20 |
09 Apr 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
08 Apr 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
05 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
04 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
03 Apr 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
02 Apr 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
28 Mar 2024 | 103.64 | 104.34 | 104.34 | 104.34 | 104.34 | - |
27 Mar 2024 | 102.75 | 102.84 | 102.82 | 102.84 | 102.84 | 1 |
26 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
25 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
22 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
21 Mar 2024 | 104.06 | 103.86 | 103.86 | 103.86 | 103.86 | 10 |
20 Mar 2024 | 103.01 | 102.88 | 102.88 | 102.88 | 102.88 | - |
19 Mar 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
18 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
15 Mar 2024 | 106.71 | 105.42 | 105.42 | 105.42 | 105.42 | 4 |
14 Mar 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
13 Mar 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
12 Mar 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
11 Mar 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
08 Mar 2024 | 104.25 | 104.64 | 104.64 | 104.64 | 104.64 | - |
07 Mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
06 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
05 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
04 Mar 2024 | 99.68 | 104.04 | 104.00 | 104.00 | 104.00 | 1 |
01 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
29 Feb 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
28 Feb 2024 | 105.72 | 104.42 | 104.42 | 104.42 | 104.42 | 1 |
27 Feb 2024 | 105.72 | 105.66 | 105.66 | 105.66 | 105.66 | 1 |
26 Feb 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
23 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
22 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
21 Feb 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
20 Feb 2024 | 104.46 | 104.40 | 104.40 | 104.40 | 104.40 | - |
19 Feb 2024 | 104.31 | 104.24 | 104.24 | 104.24 | 104.24 | - |
16 Feb 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
15 Feb 2024 | 103.32 | 103.74 | 103.74 | 103.74 | 103.74 | 4 |
14 Feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
13 Feb 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
12 Feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
09 Feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
08 Feb 2024 | 101.18 | 102.88 | 102.88 | 102.88 | 102.88 | 7 |
07 Feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
06 Feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
05 Feb 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
02 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
01 Feb 2024 | 99.78 | 100.18 | 99.97 | 100.18 | 100.18 | - |
31 Jan 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
30 Jan 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
29 Jan 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
26 Jan 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
25 Jan 2024 | 94.81 | 94.27 | 94.27 | 94.27 | 94.27 | 1 |
24 Jan 2024 | 94.32 | 94.26 | 94.26 | 94.26 | 94.26 | 817 |
23 Jan 2024 | 94.01 | 93.92 | 93.92 | 93.92 | 93.92 | 4,350 |
22 Jan 2024 | 93.71 | 93.31 | 93.31 | 93.31 | 93.31 | 60 |
19 Jan 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
18 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 93.87 | 93.90 | 93.90 | 93.90 | 93.90 | 2 |
15 Jan 2024 | 95.96 | 95.00 | 95.00 | 95.00 | 95.00 | 4 |
12 Jan 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
11 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
10 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
09 Jan 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
08 Jan 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
05 Jan 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
04 Jan 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
03 Jan 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
02 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
29 Dec 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |