Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 108.87 | 108.87 | 108.80 | 108.80 | 108.80 | 2 |
16 May 2024 | 109.23 | 109.27 | 109.06 | 109.27 | 109.27 | 35 |
15 May 2024 | 108.74 | 109.09 | 108.74 | 109.09 | 109.09 | 2 |
14 May 2024 | 108.90 | 108.92 | 108.90 | 108.92 | 108.92 | 2 |
13 May 2024 | 108.84 | 108.84 | 108.35 | 108.35 | 108.35 | 2 |
10 May 2024 | 108.89 | 108.89 | 108.22 | 108.22 | 108.22 | 2 |
09 May 2024 | 108.22 | 108.82 | 108.22 | 108.82 | 108.82 | 2 |
08 May 2024 | 109.88 | 110.31 | 109.88 | 110.31 | 110.31 | 2 |
07 May 2024 | 110.67 | 110.67 | 109.92 | 109.92 | 109.92 | 3 |
06 May 2024 | 109.84 | 109.84 | 109.06 | 109.06 | 109.06 | 2 |
03 May 2024 | 110.05 | 110.05 | 109.39 | 109.39 | 109.39 | 2 |
02 May 2024 | 107.70 | 107.70 | 106.53 | 106.70 | 106.70 | 7 |
30 Apr 2024 | 108.90 | 108.90 | 105.42 | 105.42 | 105.42 | 5 |
29 Apr 2024 | 106.23 | 106.60 | 106.23 | 106.60 | 106.60 | 3 |
26 Apr 2024 | 105.80 | 105.83 | 105.80 | 105.83 | 105.83 | 2 |
25 Apr 2024 | 104.37 | 104.37 | 103.55 | 103.89 | 103.89 | 3 |
24 Apr 2024 | 104.60 | 104.60 | 103.95 | 103.95 | 103.95 | 2 |
23 Apr 2024 | 104.61 | 104.78 | 104.61 | 104.78 | 104.78 | 2 |
22 Apr 2024 | 104.80 | 105.06 | 104.80 | 105.06 | 105.06 | 2 |
19 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 2 |
18 Apr 2024 | 104.65 | 104.65 | 103.95 | 103.95 | 103.95 | 5 |
17 Apr 2024 | 104.99 | 104.99 | 104.49 | 104.49 | 104.49 | 2 |
16 Apr 2024 | 102.63 | 104.90 | 102.63 | 104.70 | 104.70 | 4 |
15 Apr 2024 | 106.14 | 106.14 | 105.77 | 105.77 | 105.77 | 2 |
12 Apr 2024 | 109.09 | 109.09 | 107.32 | 107.32 | 107.32 | 2 |
11 Apr 2024 | 112.60 | 112.60 | 109.30 | 109.50 | 109.50 | 3 |
10 Apr 2024 | 111.99 | 111.99 | 110.02 | 110.02 | 110.02 | 92 |
09 Apr 2024 | 111.72 | 111.99 | 111.72 | 111.99 | 111.99 | 2 |
08 Apr 2024 | 110.68 | 110.98 | 110.68 | 110.98 | 110.98 | 2 |
05 Apr 2024 | 110.07 | 110.07 | 109.72 | 109.72 | 109.72 | 4 |
04 Apr 2024 | 111.45 | 111.45 | 110.13 | 110.13 | 110.13 | 2 |
03 Apr 2024 | 109.21 | 109.80 | 109.21 | 109.80 | 109.80 | 2 |
02 Apr 2024 | 109.35 | 110.21 | 109.35 | 110.21 | 110.21 | 2 |
01 Apr 2024 | 111.01 | 111.01 | 110.36 | 110.36 | 110.36 | 4 |
28 Mar 2024 | 111.64 | 111.64 | 111.50 | 111.50 | 111.50 | 2 |
27 Mar 2024 | 110.50 | 111.24 | 110.50 | 111.24 | 111.24 | 32 |
26 Mar 2024 | 111.16 | 111.16 | 110.50 | 110.50 | 110.50 | 52 |
25 Mar 2024 | 110.91 | 110.91 | 110.69 | 110.69 | 110.69 | 2 |
22 Mar 2024 | 111.55 | 111.55 | 111.03 | 111.03 | 111.03 | 32 |
21 Mar 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | 1 |
20 Mar 2024 | 111.18 | 112.82 | 111.18 | 112.82 | 112.82 | 5 |
19 Mar 2024 | 110.57 | 110.94 | 110.57 | 110.94 | 110.94 | 2 |
18 Mar 2024 | 112.11 | 112.11 | 110.50 | 110.67 | 110.67 | 3 |
15 Mar 2024 | 111.68 | 111.68 | 110.75 | 110.75 | 110.75 | 2 |
14 Mar 2024 | 111.90 | 111.90 | 111.84 | 111.84 | 111.84 | 2 |
13 Mar 2024 | 112.18 | 112.18 | 112.02 | 112.02 | 112.02 | 2 |
12 Mar 2024 | 111.08 | 111.70 | 111.08 | 111.70 | 111.70 | 2 |
11 Mar 2024 | 110.72 | 110.72 | 110.50 | 110.50 | 110.50 | 2 |
08 Mar 2024 | 110.90 | 110.90 | 110.18 | 110.80 | 110.80 | 6 |
07 Mar 2024 | 111.73 | 111.73 | 111.06 | 111.36 | 111.36 | 33 |
06 Mar 2024 | 112.82 | 112.82 | 111.85 | 111.85 | 111.85 | 3 |
05 Mar 2024 | 111.59 | 111.59 | 111.23 | 111.23 | 111.23 | 4 |
04 Mar 2024 | 113.83 | 113.83 | 111.55 | 111.55 | 111.55 | 3 |
01 Mar 2024 | 113.29 | 113.29 | 112.97 | 112.97 | 112.97 | 2 |
29 Feb 2024 | 113.10 | 113.10 | 112.70 | 112.70 | 112.70 | 2 |
28 Feb 2024 | 117.31 | 117.31 | 113.62 | 113.62 | 113.62 | 3 |
27 Feb 2024 | 114.60 | 114.81 | 114.60 | 114.81 | 114.81 | 3 |
26 Feb 2024 | 113.77 | 113.77 | 113.28 | 113.28 | 113.28 | 2 |
23 Feb 2024 | 112.30 | 114.15 | 112.30 | 113.41 | 113.41 | 5 |
22 Feb 2024 | 116.13 | 116.13 | 115.39 | 115.45 | 115.45 | 4 |
21 Feb 2024 | 114.32 | 114.43 | 114.32 | 114.43 | 114.43 | 2 |
20 Feb 2024 | 113.75 | 114.50 | 113.75 | 114.50 | 114.50 | 7 |
19 Feb 2024 | 112.61 | 113.20 | 112.61 | 113.20 | 113.20 | 67 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |