Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.20 | 100.20 | 99.75 | 99.75 | 99.75 | - |
02 May 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 114 |
29 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2 |
26 Apr 2024 | 97.70 | 98.35 | 97.70 | 98.35 | 98.35 | 25 |
25 Apr 2024 | 97.10 | 97.10 | 96.40 | 96.40 | 96.40 | 78 |
24 Apr 2024 | 99.65 | 99.65 | 98.35 | 98.35 | 98.35 | 49 |
23 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
22 Apr 2024 | 97.25 | 97.30 | 97.25 | 97.30 | 97.30 | 1 |
19 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 5 |
18 Apr 2024 | 98.90 | 98.90 | 96.55 | 96.55 | 96.55 | 9 |
17 Apr 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 1 |
16 Apr 2024 | 99.00 | 99.00 | 98.55 | 98.70 | 98.70 | 16 |
15 Apr 2024 | 100.40 | 101.50 | 99.97 | 99.97 | 99.97 | 7,349 |
12 Apr 2024 | 100.90 | 100.90 | 100.24 | 100.24 | 100.24 | 8,538 |
11 Apr 2024 | 99.40 | 99.63 | 99.40 | 99.63 | 99.63 | 7,111 |
10 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1 |
09 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
08 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 1 |
05 Apr 2024 | 98.50 | 99.75 | 98.30 | 99.25 | 99.25 | 100 |
04 Apr 2024 | 99.05 | 100.20 | 98.60 | 98.90 | 98.90 | 5 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 4 |
28 Mar 2024 | 101.90 | 102.50 | 101.90 | 102.50 | 102.50 | 104 |
27 Mar 2024 | 102.80 | 102.80 | 102.60 | 102.60 | 102.60 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 100.20 | 100.20 | 99.75 | 99.75 | 99.75 | 124 |
22 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
21 Mar 2024 | 98.90 | 99.90 | 98.90 | 99.90 | 99.90 | 210 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 98.50 | 100.10 | 97.35 | 98.18 | 98.18 | 19,879 |
18 Mar 2024 | 101.40 | 102.20 | 98.85 | 98.85 | 98.85 | 190 |
15 Mar 2024 | 105.60 | 105.60 | 101.60 | 103.00 | 103.00 | 1,345 |
14 Mar 2024 | 112.10 | 112.10 | 98.05 | 104.15 | 104.15 | 70 |
13 Mar 2024 | 112.70 | 113.80 | 112.70 | 113.30 | 113.30 | 54 |
12 Mar 2024 | 110.70 | 110.70 | 110.30 | 110.30 | 110.30 | 2 |
11 Mar 2024 | 114.00 | 114.00 | 112.10 | 112.10 | 112.10 | - |
08 Mar 2024 | 114.40 | 114.40 | 114.10 | 114.40 | 114.40 | 2 |
07 Mar 2024 | 113.40 | 115.20 | 113.40 | 115.20 | 115.20 | 5,974 |
06 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1 |
05 Mar 2024 | 115.20 | 115.20 | 113.50 | 113.60 | 113.60 | 358 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1 |
29 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 111 |
28 Feb 2024 | 118.30 | 118.30 | 116.40 | 117.10 | 117.10 | 46 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 713 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 118.20 | 118.20 | 116.60 | 116.60 | 116.60 | 9 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 120.60 | 120.60 | 119.70 | 119.70 | 119.70 | 6 |
14 Feb 2024 | 122.70 | 122.70 | 119.10 | 120.00 | 120.00 | 44 |
13 Feb 2024 | 122.00 | 122.00 | 120.20 | 120.20 | 120.20 | 1 |
12 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 44 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 125.10 | 125.10 | 123.50 | 124.56 | 124.56 | 273 |
07 Feb 2024 | 124.00 | 124.20 | 124.00 | 124.20 | 124.20 | 8 |
06 Feb 2024 | 124.00 | 124.70 | 122.70 | 124.40 | 124.40 | 252 |
05 Feb 2024 | 124.40 | 124.40 | 122.90 | 123.20 | 123.20 | 277 |
02 Feb 2024 | 124.10 | 124.10 | 121.80 | 123.30 | 123.30 | 2 |
01 Feb 2024 | 127.20 | 127.20 | 125.30 | 125.30 | 125.30 | 2 |
31 Jan 2024 | 125.80 | 126.40 | 125.30 | 126.40 | 126.40 | 5,101 |
30 Jan 2024 | 125.00 | 126.50 | 125.00 | 125.10 | 125.10 | 4 |
29 Jan 2024 | 124.60 | 125.50 | 124.60 | 125.40 | 125.40 | 1 |
26 Jan 2024 | 124.20 | 124.70 | 124.20 | 124.70 | 124.70 | 13 |
25 Jan 2024 | 122.70 | 124.60 | 122.70 | 124.60 | 124.60 | 19 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 16 |
19 Jan 2024 | 116.40 | 116.40 | 115.50 | 115.80 | 115.80 | 3,916 |
18 Jan 2024 | 115.40 | 116.50 | 115.40 | 115.90 | 115.90 | 54 |
17 Jan 2024 | 115.70 | 115.70 | 113.80 | 114.50 | 114.50 | 280 |
16 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 36 |
15 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2 |
12 Jan 2024 | 116.10 | 116.10 | 115.70 | 115.70 | 115.70 | 3,575 |
11 Jan 2024 | 115.80 | 115.80 | 114.20 | 114.20 | 114.20 | 11,242 |
10 Jan 2024 | 115.60 | 115.60 | 114.30 | 115.06 | 115.06 | 1,057 |
09 Jan 2024 | 116.50 | 116.60 | 116.00 | 116.60 | 116.60 | 460 |
08 Jan 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 85 |
05 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 15 |
04 Jan 2024 | 118.00 | 118.70 | 116.50 | 118.00 | 118.00 | 173 |
03 Jan 2024 | 120.00 | 120.00 | 117.90 | 117.90 | 117.90 | 143 |
02 Jan 2024 | 123.70 | 123.70 | 120.73 | 120.73 | 120.73 | 600 |
29 Dec 2023 | 123.30 | 123.50 | 122.70 | 122.70 | 122.70 | 166 |
28 Dec 2023 | 123.20 | 123.20 | 122.20 | 122.70 | 122.70 | 253 |
27 Dec 2023 | 123.20 | 124.10 | 122.30 | 122.60 | 122.60 | 255 |
22 Dec 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 331 |
21 Dec 2023 | 120.10 | 121.10 | 120.00 | 120.58 | 120.58 | 545 |
20 Dec 2023 | 120.20 | 120.40 | 119.90 | 120.40 | 120.40 | 526 |
19 Dec 2023 | 119.60 | 120.70 | 118.90 | 120.14 | 120.14 | 839 |
18 Dec 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 19 |
15 Dec 2023 | 115.00 | 116.11 | 115.00 | 115.80 | 115.80 | 181 |
14 Dec 2023 | 113.50 | 114.30 | 113.50 | 114.30 | 114.30 | 680 |
13 Dec 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 84 |
12 Dec 2023 | 110.60 | 110.60 | 108.40 | 108.60 | 108.60 | 1,384 |
11 Dec 2023 | 109.80 | 110.20 | 109.70 | 109.70 | 109.70 | 73 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |