Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
06 May 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
03 May 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
02 May 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
30 Apr 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
29 Apr 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
26 Apr 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
25 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
24 Apr 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
23 Apr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
22 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
19 Apr 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
18 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
17 Apr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
16 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
15 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
12 Apr 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
11 Apr 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
10 Apr 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
09 Apr 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
08 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
05 Apr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
04 Apr 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
03 Apr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
02 Apr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
26 Mar 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
25 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
22 Mar 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
21 Mar 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
20 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
19 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
18 Mar 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
15 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
14 Mar 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
13 Mar 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
12 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
11 Mar 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
08 Mar 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
07 Mar 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
06 Mar 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
05 Mar 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
04 Mar 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
01 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
29 Feb 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
28 Feb 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
27 Feb 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
26 Feb 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
23 Feb 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
22 Feb 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
21 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
20 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
19 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
16 Feb 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
15 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
14 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
13 Feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
12 Feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
09 Feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
08 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
07 Feb 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
06 Feb 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
05 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
02 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
01 Feb 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
31 Jan 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
30 Jan 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
29 Jan 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
26 Jan 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
25 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
24 Jan 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
23 Jan 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
22 Jan 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
19 Jan 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
18 Jan 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
17 Jan 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
16 Jan 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
15 Jan 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
12 Jan 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
11 Jan 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
10 Jan 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
09 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
08 Jan 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
05 Jan 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
04 Jan 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
03 Jan 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
02 Jan 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
29 Dec 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
28 Dec 2023 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
27 Dec 2023 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
22 Dec 2023 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
21 Dec 2023 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
20 Dec 2023 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
19 Dec 2023 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
18 Dec 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
15 Dec 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |