Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 130.12 | 130.16 | 129.26 | 129.26 | 129.26 | 5 |
16 May 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
15 May 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
14 May 2024 | 131.92 | 134.66 | 131.92 | 134.66 | 134.66 | 219 |
13 May 2024 | 131.78 | 131.78 | 131.30 | 131.30 | 131.30 | - |
10 May 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
09 May 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
08 May 2024 | 126.50 | 126.50 | 125.56 | 125.56 | 125.56 | 150 |
07 May 2024 | 117.80 | 128.94 | 117.80 | 124.12 | 124.12 | 55 |
06 May 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
03 May 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
02 May 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
30 Apr 2024 | 118.66 | 118.66 | 117.10 | 117.10 | 117.10 | 40 |
29 Apr 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
26 Apr 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
25 Apr 2024 | 116.62 | 116.62 | 114.60 | 114.60 | 114.60 | - |
24 Apr 2024 | 117.74 | 117.74 | 116.22 | 116.22 | 116.22 | 30 |
23 Apr 2024 | 117.22 | 119.28 | 117.22 | 119.28 | 119.28 | - |
22 Apr 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
19 Apr 2024 | 112.70 | 112.70 | 112.26 | 112.26 | 112.26 | 15 |
18 Apr 2024 | 111.46 | 113.38 | 111.46 | 113.38 | 113.38 | - |
17 Apr 2024 | 113.08 | 113.08 | 111.46 | 111.46 | 111.46 | 50 |
16 Apr 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
15 Apr 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
12 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
11 Apr 2024 | 118.78 | 120.28 | 118.78 | 120.28 | 120.28 | - |
10 Apr 2024 | 117.62 | 118.42 | 115.24 | 118.42 | 118.42 | 15 |
09 Apr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
08 Apr 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
05 Apr 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
04 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
03 Apr 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
02 Apr 2024 | 134.56 | 134.56 | 131.20 | 131.20 | 131.20 | 80 |
28 Mar 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
27 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
26 Mar 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
25 Mar 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
22 Mar 2024 | 127.60 | 130.16 | 127.60 | 130.16 | 130.16 | - |
21 Mar 2024 | 128.06 | 128.16 | 127.64 | 128.12 | 128.12 | - |
20 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
19 Mar 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
18 Mar 2024 | 117.48 | 120.00 | 117.48 | 119.46 | 119.46 | - |
15 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
14 Mar 2024 | 117.70 | 117.70 | 115.50 | 115.50 | 115.50 | 36 |
13 Mar 2024 | 114.62 | 117.48 | 114.62 | 117.48 | 117.48 | 25 |
12 Mar 2024 | 115.66 | 115.70 | 114.12 | 114.88 | 114.88 | - |
11 Mar 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
08 Mar 2024 | 112.68 | 115.02 | 112.68 | 113.60 | 113.60 | - |
07 Mar 2024 | 109.72 | 113.30 | 109.72 | 113.30 | 113.30 | - |
06 Mar 2024 | 111.82 | 112.48 | 110.58 | 110.58 | 110.58 | - |
05 Mar 2024 | 113.98 | 113.98 | 112.58 | 113.04 | 113.04 | - |
04 Mar 2024 | 114.26 | 114.32 | 113.84 | 114.32 | 114.32 | 200 |
01 Mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
29 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
28 Feb 2024 | 111.22 | 111.22 | 110.76 | 110.76 | 110.76 | - |
27 Feb 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
26 Feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
23 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
22 Feb 2024 | 106.44 | 107.80 | 106.44 | 107.80 | 107.80 | 135 |
21 Feb 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
20 Feb 2024 | 108.52 | 108.52 | 105.24 | 106.46 | 106.46 | 1 |
19 Feb 2024 | 109.84 | 109.84 | 108.00 | 108.00 | 108.00 | 26 |
16 Feb 2024 | 111.34 | 111.34 | 109.94 | 109.94 | 109.94 | - |
15 Feb 2024 | 100.86 | 101.16 | 100.86 | 100.98 | 100.98 | 358 |
14 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
13 Feb 2024 | 101.60 | 101.60 | 99.61 | 99.61 | 99.61 | 25 |
12 Feb 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
09 Feb 2024 | 96.29 | 98.66 | 96.29 | 98.66 | 98.66 | - |
08 Feb 2024 | 92.28 | 95.79 | 92.28 | 95.79 | 95.79 | - |
07 Feb 2024 | 91.93 | 92.37 | 91.93 | 92.37 | 92.37 | - |
06 Feb 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
05 Feb 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
02 Feb 2024 | 91.91 | 91.91 | 91.46 | 91.46 | 91.46 | - |
01 Feb 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
31 Jan 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
30 Jan 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
29 Jan 2024 | 94.62 | 94.62 | 94.40 | 94.40 | 94.40 | - |
26 Jan 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
25 Jan 2024 | 91.83 | 92.07 | 91.83 | 92.07 | 92.07 | 50 |
24 Jan 2024 | 93.49 | 94.07 | 91.38 | 91.38 | 91.38 | 100 |
23 Jan 2024 | 93.08 | 94.32 | 92.96 | 92.96 | 92.96 | 15 |
22 Jan 2024 | 92.55 | 94.53 | 92.55 | 92.83 | 92.83 | 25 |
19 Jan 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
18 Jan 2024 | 90.78 | 91.70 | 90.78 | 91.70 | 91.70 | 385 |
17 Jan 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
16 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
15 Jan 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
12 Jan 2024 | 95.04 | 95.04 | 94.29 | 94.29 | 94.29 | - |
11 Jan 2024 | 95.38 | 97.04 | 95.38 | 97.04 | 97.04 | 36 |
10 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
09 Jan 2024 | 94.55 | 94.55 | 92.78 | 92.78 | 92.78 | - |
08 Jan 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
05 Jan 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
04 Jan 2024 | 81.08 | 81.08 | 80.87 | 80.87 | 80.87 | 37 |
03 Jan 2024 | 85.05 | 85.11 | 85.05 | 85.11 | 85.11 | 5 |
02 Jan 2024 | 84.34 | 84.58 | 84.34 | 84.58 | 84.58 | 40 |
29 Dec 2023 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
28 Dec 2023 | 85.38 | 85.38 | 84.34 | 84.34 | 84.34 | - |
27 Dec 2023 | 87.23 | 87.55 | 87.23 | 87.55 | 87.55 | 23 |
22 Dec 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |