Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
30 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
29 Apr 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
26 Apr 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
25 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
24 Apr 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
23 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
22 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
19 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
18 Apr 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
17 Apr 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
16 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
15 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
12 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
11 Apr 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
10 Apr 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
09 Apr 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
08 Apr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
05 Apr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
04 Apr 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
03 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
02 Apr 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
01 Apr 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
28 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
27 Mar 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
26 Mar 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
25 Mar 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
22 Mar 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
21 Mar 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
20 Mar 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
19 Mar 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
18 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
15 Mar 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
14 Mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
13 Mar 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
12 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
11 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
08 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
07 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
06 Mar 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
05 Mar 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
04 Mar 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
01 Mar 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
29 Feb 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
28 Feb 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
27 Feb 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
26 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
23 Feb 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
22 Feb 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
21 Feb 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
20 Feb 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
16 Feb 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
15 Feb 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
14 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
13 Feb 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
12 Feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
09 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
08 Feb 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
07 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
06 Feb 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
05 Feb 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
02 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
01 Feb 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
31 Jan 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
30 Jan 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
29 Jan 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
26 Jan 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
25 Jan 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
24 Jan 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
23 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
22 Jan 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
19 Jan 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
18 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
17 Jan 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
16 Jan 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
12 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
11 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
10 Jan 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
09 Jan 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
08 Jan 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
05 Jan 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
04 Jan 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
03 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
02 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
29 Dec 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
28 Dec 2023 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
27 Dec 2023 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
26 Dec 2023 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
22 Dec 2023 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
21 Dec 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
20 Dec 2023 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
19 Dec 2023 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
18 Dec 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
15 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
14 Dec 2023 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
13 Dec 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
12 Dec 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
11 Dec 2023 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
08 Dec 2023 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |