Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 103 |
15 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 103 |
14 May 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 87 |
13 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 2 |
10 May 2024 | 125.60 | 128.00 | 125.60 | 127.60 | 127.60 | 198 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 107 |
03 May 2024 | 117.60 | 120.40 | 117.60 | 120.40 | 120.40 | 368 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 156 |
29 Apr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 411 |
26 Apr 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | 504 |
25 Apr 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 231 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 114.80 | 115.80 | 114.80 | 115.21 | 115.21 | 225 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 112.00 | 112.00 | 110.60 | 110.60 | 110.60 | 586 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 119.01 | 119.01 | 119.00 | 119.00 | 119.00 | 29 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 124.80 | 124.80 | 123.80 | 123.80 | 123.80 | 95 |
09 Apr 2024 | 124.20 | 125.00 | 123.40 | 123.40 | 123.40 | 218 |
08 Apr 2024 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 100 |
05 Apr 2024 | 122.20 | 122.20 | 120.80 | 122.00 | 122.00 | 282 |
04 Apr 2024 | 121.20 | 121.80 | 121.20 | 121.80 | 121.80 | 24 |
03 Apr 2024 | 121.20 | 122.01 | 121.20 | 122.01 | 122.01 | 163 |
02 Apr 2024 | 122.80 | 122.80 | 120.40 | 120.40 | 120.40 | 83 |
28 Mar 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 22 |
27 Mar 2024 | 118.00 | 119.63 | 118.00 | 119.63 | 119.63 | 110 |
26 Mar 2024 | 117.60 | 118.20 | 115.80 | 115.80 | 115.80 | 279 |
25 Mar 2024 | 117.61 | 117.61 | 117.60 | 117.60 | 117.60 | 697 |
22 Mar 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 150 |
21 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 139 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 224 |
15 Mar 2024 | 112.80 | 113.80 | 112.80 | 113.80 | 113.80 | 351 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 112 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 419 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 25 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 32 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 434 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 405 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | 11 |
29 Jan 2024 | 112.60 | 115.01 | 112.60 | 115.01 | 115.01 | 232 |
26 Jan 2024 | 111.20 | 114.80 | 111.20 | 114.80 | 114.80 | 439 |
25 Jan 2024 | 110.60 | 111.61 | 110.60 | 111.61 | 111.61 | 35 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 1,066 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 525 |
16 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 617 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 765 |
11 Jan 2024 | 104.80 | 104.80 | 102.99 | 102.99 | 102.99 | 1,171 |
10 Jan 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 231 |
09 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 36 |
08 Jan 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | 423 |
05 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 47 |
04 Jan 2024 | 104.60 | 105.60 | 104.60 | 105.40 | 105.40 | 268 |
03 Jan 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 28 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 33 |
28 Dec 2023 | 108.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6 |
27 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |