Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
29 Apr 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
26 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
25 Apr 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
24 Apr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
23 Apr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
22 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
19 Apr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
18 Apr 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
17 Apr 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
16 Apr 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
15 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
12 Apr 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
11 Apr 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
09 Apr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
08 Apr 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
02 Apr 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
27 Mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
26 Mar 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
25 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
22 Mar 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
21 Mar 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
20 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
19 Mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
14 Mar 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
13 Mar 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
12 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
11 Mar 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
08 Mar 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
07 Mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
06 Mar 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
05 Mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
04 Mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
01 Mar 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
29 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
28 Feb 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
27 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
26 Feb 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
23 Feb 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
22 Feb 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
21 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
20 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
19 Feb 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
08 Feb 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
07 Feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
06 Feb 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
01 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
31 Jan 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
30 Jan 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
29 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
26 Jan 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
25 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
24 Jan 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
23 Jan 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
22 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
19 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
18 Jan 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
17 Jan 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
16 Jan 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
15 Jan 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
12 Jan 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
11 Jan 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
10 Jan 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
09 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
08 Jan 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
05 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
04 Jan 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
03 Jan 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
02 Jan 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
29 Dec 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
28 Dec 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
20 Dec 2023 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
19 Dec 2023 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
18 Dec 2023 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
15 Dec 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
14 Dec 2023 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
13 Dec 2023 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
12 Dec 2023 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
11 Dec 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
08 Dec 2023 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
07 Dec 2023 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |