Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 105.015 | 105.175 | 104.920 | 105.075 | 105.075 | 6,909 |
06 May 2024 | 104.890 | 105.075 | 104.745 | 104.919 | 104.919 | 26,270 |
03 May 2024 | 105.175 | 105.245 | 104.410 | 104.918 | 104.918 | 26,270 |
02 May 2024 | 105.590 | 105.785 | 105.170 | 105.178 | 105.178 | 18,589 |
01 May 2024 | 106.210 | 106.380 | 105.315 | 105.628 | 105.628 | 30,653 |
30 Apr 2024 | 105.560 | 106.215 | 105.540 | 106.100 | 106.100 | 17,345 |
29 Apr 2024 | 105.880 | 106.005 | 105.330 | 105.448 | 105.448 | 26,823 |
26 Apr 2024 | 105.455 | 106.060 | 105.270 | 105.804 | 105.804 | 19,700 |
25 Apr 2024 | 105.675 | 105.870 | 105.330 | 105.451 | 105.451 | 14,865 |
24 Apr 2024 | 105.520 | 105.790 | 105.425 | 105.700 | 105.700 | 8,177 |
23 Apr 2024 | 105.960 | 106.075 | 105.445 | 105.505 | 105.505 | 17,737 |
22 Apr 2024 | 105.885 | 106.235 | 105.825 | 105.913 | 105.913 | 13,354 |
19 Apr 2024 | 106.000 | 106.185 | 105.670 | 105.984 | 105.984 | 16,547 |
18 Apr 2024 | 105.790 | 106.010 | 105.570 | 105.982 | 105.982 | 13,617 |
17 Apr 2024 | 106.160 | 106.255 | 105.685 | 105.764 | 105.764 | 15,884 |
16 Apr 2024 | 105.990 | 106.325 | 105.870 | 106.065 | 106.065 | 16,567 |
15 Apr 2024 | 105.830 | 106.045 | 105.640 | 105.998 | 105.998 | 12,782 |
12 Apr 2024 | 105.070 | 105.900 | 105.025 | 105.832 | 105.832 | 15,714 |
11 Apr 2024 | 105.010 | 105.310 | 104.820 | 105.064 | 105.064 | 18,470 |
10 Apr 2024 | 103.890 | 105.085 | 103.795 | 105.031 | 105.031 | 22,289 |
09 Apr 2024 | 103.870 | 103.975 | 103.645 | 103.922 | 103.922 | 9,435 |
08 Apr 2024 | 104.060 | 104.210 | 103.860 | 103.902 | 103.902 | 14,702 |
05 Apr 2024 | 104.005 | 104.460 | 103.910 | 104.071 | 104.071 | 18,002 |
04 Apr 2024 | 103.980 | 104.030 | 103.680 | 103.891 | 103.891 | 15,518 |
03 Apr 2024 | 104.530 | 104.590 | 103.970 | 103.997 | 103.997 | 13,461 |
02 Apr 2024 | 104.735 | 104.840 | 104.420 | 104.562 | 104.562 | 14,857 |
01 Apr 2024 | 104.250 | 104.805 | 104.135 | 104.764 | 104.764 | 15,078 |
28 Mar 2024 | 104.135 | 104.450 | 104.030 | 104.269 | 104.269 | - |
27 Mar 2024 | 104.005 | 104.165 | 103.920 | 104.064 | 104.064 | 11,294 |
26 Mar 2024 | 103.925 | 104.030 | 103.710 | 103.991 | 103.991 | 8,546 |
25 Mar 2024 | 104.165 | 104.190 | 103.840 | 103.934 | 103.934 | 15,037 |
22 Mar 2024 | 103.665 | 104.200 | 103.605 | 104.177 | 104.177 | 19,174 |
21 Mar 2024 | 102.920 | 103.740 | 102.830 | 103.666 | 103.666 | 21,299 |
20 Mar 2024 | 103.530 | 103.810 | 103.030 | 103.046 | 103.046 | 21,292 |
19 Mar 2024 | 103.220 | 103.710 | 103.210 | 103.484 | 103.484 | 12,876 |
18 Mar 2024 | 103.455 | 103.475 | 103.375 | 103.461 | 103.461 | 8,713 |
15 Mar 2024 | 103.370 | 103.480 | 103.300 | 103.414 | 103.414 | 4,700 |
14 Mar 2024 | 102.745 | 103.385 | 102.725 | 103.342 | 103.342 | 18,027 |
13 Mar 2024 | 102.920 | 103.000 | 102.645 | 102.766 | 102.766 | 18,095 |
12 Mar 2024 | 102.770 | 103.315 | 102.700 | 102.934 | 102.934 | 15,464 |
11 Mar 2024 | 102.710 | 102.915 | 102.610 | 102.852 | 102.852 | 19,041 |
08 Mar 2024 | 102.735 | 102.865 | 102.300 | 102.688 | 102.688 | 20,509 |
07 Mar 2024 | 103.255 | 103.325 | 102.760 | 102.772 | 102.772 | 19,522 |
06 Mar 2024 | 103.785 | 103.845 | 103.150 | 103.321 | 103.321 | 20,159 |
05 Mar 2024 | 103.780 | 103.900 | 103.520 | 103.753 | 103.753 | 13,599 |
04 Mar 2024 | 103.795 | 103.915 | 103.675 | 103.778 | 103.778 | 11,539 |
01 Mar 2024 | 104.060 | 104.240 | 103.780 | 103.799 | 103.799 | 16,876 |
29 Feb 2024 | 103.890 | 104.145 | 103.595 | 104.098 | 104.098 | 18,004 |
28 Feb 2024 | 103.750 | 104.170 | 103.750 | 103.904 | 103.904 | 12,247 |
27 Feb 2024 | 103.715 | 103.860 | 103.540 | 103.759 | 103.759 | 9,010 |
26 Feb 2024 | 103.890 | 103.950 | 103.630 | 103.751 | 103.751 | 9,869 |
23 Feb 2024 | 103.885 | 103.975 | 103.690 | 103.859 | 103.859 | 8,633 |
22 Feb 2024 | 103.850 | 104.060 | 103.115 | 103.875 | 103.875 | 15,401 |
21 Feb 2024 | 103.950 | 104.125 | 103.845 | 103.912 | 103.912 | 8,815 |
20 Feb 2024 | 104.250 | 104.320 | 103.690 | 103.978 | 103.978 | 15,476 |
16 Feb 2024 | 104.240 | 104.580 | 104.065 | 104.182 | 104.182 | 13,553 |
15 Feb 2024 | 104.555 | 104.625 | 104.080 | 104.200 | 104.200 | 14,850 |
14 Feb 2024 | 104.750 | 104.875 | 104.545 | 104.612 | 104.612 | 12,315 |
13 Feb 2024 | 104.020 | 104.855 | 103.365 | 104.850 | 104.850 | 22,571 |
12 Feb 2024 | 103.975 | 104.150 | 103.765 | 104.047 | 104.047 | 9,483 |
09 Feb 2024 | 104.045 | 104.135 | 103.830 | 103.993 | 103.993 | 9,457 |
08 Feb 2024 | 103.885 | 104.300 | 103.835 | 104.037 | 104.037 | 11,236 |
07 Feb 2024 | 103.995 | 104.025 | 103.805 | 103.917 | 103.917 | 11,263 |
06 Feb 2024 | 104.295 | 104.450 | 103.995 | 104.068 | 104.068 | 15,237 |
05 Feb 2024 | 103.910 | 104.465 | 103.840 | 104.319 | 104.319 | 20,759 |
02 Feb 2024 | 102.895 | 103.895 | 102.735 | 103.781 | 103.781 | 31,483 |
01 Feb 2024 | 103.380 | 103.655 | 102.840 | 102.872 | 102.872 | 23,798 |
31 Jan 2024 | 103.250 | 103.565 | 102.755 | 103.089 | 103.089 | 25,377 |
30 Jan 2024 | 103.180 | 103.435 | 102.970 | 103.215 | 103.215 | 9,412 |
29 Jan 2024 | 103.305 | 103.640 | 103.215 | 103.421 | 103.421 | 12,273 |
26 Jan 2024 | 103.345 | 103.535 | 102.935 | 103.234 | 103.234 | 14,223 |
25 Jan 2024 | 103.140 | 103.485 | 102.915 | 103.370 | 103.370 | 15,262 |
24 Jan 2024 | 103.305 | 103.340 | 102.555 | 103.039 | 103.039 | 20,412 |
23 Jan 2024 | 103.140 | 103.605 | 102.780 | 103.402 | 103.402 | 13,811 |
22 Jan 2024 | 103.035 | 103.160 | 102.900 | 103.118 | 103.118 | 8,962 |
19 Jan 2024 | 103.140 | 103.325 | 103.010 | 103.069 | 103.069 | 9,612 |
18 Jan 2024 | 103.065 | 103.405 | 102.925 | 103.312 | 103.312 | 12,405 |
17 Jan 2024 | 103.070 | 103.450 | 103.025 | 103.206 | 103.206 | 14,749 |
16 Jan 2024 | 102.560 | 103.175 | 102.495 | 103.112 | 103.112 | 21,045 |
12 Jan 2024 | 102.035 | 102.320 | 101.815 | 102.151 | 102.151 | 15,342 |
11 Jan 2024 | 102.040 | 102.510 | 101.775 | 102.024 | 102.024 | 18,689 |
10 Jan 2024 | 102.230 | 102.360 | 102.060 | 102.080 | 102.080 | 9,352 |
09 Jan 2024 | 101.935 | 102.385 | 101.835 | 102.284 | 102.284 | 12,113 |
08 Jan 2024 | 102.170 | 102.340 | 101.785 | 101.928 | 101.928 | 11,739 |
05 Jan 2024 | 102.110 | 102.830 | 101.615 | 102.129 | 102.129 | 18,715 |
04 Jan 2024 | 102.165 | 102.245 | 101.865 | 102.135 | 102.135 | 10,795 |
03 Jan 2024 | 101.845 | 102.420 | 101.770 | 102.195 | 102.195 | 11,860 |
02 Jan 2024 | 101.065 | 101.940 | 101.030 | 101.891 | 101.891 | 14,739 |
29 Dec 2023 | 100.865 | 101.115 | 100.750 | 101.029 | 101.029 | - |
28 Dec 2023 | 100.565 | 100.985 | 100.320 | 100.913 | 100.913 | 12,280 |
27 Dec 2023 | 101.185 | 101.215 | 100.495 | 100.654 | 100.654 | 9,394 |
26 Dec 2023 | 101.310 | 101.410 | 101.095 | 101.104 | 101.104 | 5,097 |
22 Dec 2023 | 101.425 | 101.540 | 101.075 | 101.338 | 101.338 | - |
21 Dec 2023 | 101.990 | 102.095 | 101.375 | 101.478 | 101.478 | 10,663 |
20 Dec 2023 | 101.815 | 102.170 | 101.785 | 102.040 | 102.040 | 9,505 |
19 Dec 2023 | 102.105 | 102.260 | 101.680 | 101.796 | 101.796 | 11,340 |
18 Dec 2023 | 102.550 | 102.550 | 102.550 | 102.536 | 102.536 | 8,319 |
15 Dec 2023 | 102.035 | 102.645 | 101.850 | 102.548 | 102.548 | 7,586 |
14 Dec 2023 | 102.740 | 102.790 | 101.765 | 101.940 | 101.940 | 19,295 |
13 Dec 2023 | 103.790 | 104.010 | 102.740 | 102.848 | 102.848 | 26,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |