Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 108.24 | 108.62 | 107.36 | 107.38 | 107.38 | 185 |
09 May 2024 | 108.28 | 108.68 | 107.54 | 107.60 | 107.60 | - |
08 May 2024 | 108.62 | 108.92 | 108.26 | 108.36 | 108.36 | - |
07 May 2024 | 108.86 | 108.86 | 108.42 | 108.48 | 108.48 | - |
06 May 2024 | 109.42 | 109.74 | 109.26 | 109.26 | 109.26 | - |
03 May 2024 | 109.32 | 109.76 | 109.16 | 109.42 | 109.42 | - |
02 May 2024 | 109.04 | 109.66 | 109.04 | 109.66 | 109.66 | - |
30 Apr 2024 | 108.94 | 109.22 | 107.74 | 107.86 | 107.86 | - |
29 Apr 2024 | 108.14 | 108.88 | 108.14 | 108.34 | 108.34 | - |
26 Apr 2024 | 107.86 | 108.30 | 107.56 | 107.68 | 107.68 | - |
25 Apr 2024 | 106.50 | 107.02 | 106.08 | 106.24 | 106.24 | - |
24 Apr 2024 | 107.26 | 107.30 | 105.90 | 106.04 | 106.04 | - |
23 Apr 2024 | 105.52 | 106.56 | 105.52 | 106.04 | 106.04 | 189 |
22 Apr 2024 | 104.98 | 105.72 | 104.98 | 105.30 | 105.30 | - |
19 Apr 2024 | 104.88 | 105.32 | 104.60 | 104.70 | 104.70 | 120 |
18 Apr 2024 | 105.84 | 105.96 | 104.98 | 104.98 | 104.98 | - |
17 Apr 2024 | 104.48 | 105.74 | 104.28 | 104.44 | 104.44 | - |
16 Apr 2024 | 106.60 | 106.60 | 104.60 | 104.62 | 104.62 | 47 |
15 Apr 2024 | 107.06 | 107.54 | 106.80 | 106.80 | 106.80 | - |
12 Apr 2024 | 106.88 | 108.66 | 106.80 | 106.80 | 106.80 | - |
11 Apr 2024 | 107.64 | 107.64 | 106.98 | 107.20 | 107.20 | - |
10 Apr 2024 | 108.00 | 108.04 | 106.72 | 106.84 | 106.84 | - |
09 Apr 2024 | 107.16 | 107.48 | 106.82 | 106.88 | 106.88 | - |
08 Apr 2024 | 107.36 | 107.36 | 106.52 | 106.52 | 106.52 | - |
05 Apr 2024 | 105.36 | 106.72 | 105.36 | 106.32 | 106.32 | - |
04 Apr 2024 | 105.92 | 106.96 | 105.92 | 106.04 | 106.04 | - |
03 Apr 2024 | 105.12 | 106.78 | 105.12 | 106.20 | 106.20 | 5 |
02 Apr 2024 | 106.56 | 106.56 | 105.74 | 105.74 | 105.74 | - |
28 Mar 2024 | 105.20 | 105.82 | 105.20 | 105.34 | 105.34 | - |
27 Mar 2024 | 105.04 | 105.32 | 104.70 | 104.76 | 104.76 | - |
26 Mar 2024 | 105.32 | 105.32 | 104.40 | 104.44 | 104.44 | - |
25 Mar 2024 | 105.80 | 105.80 | 104.56 | 104.92 | 104.92 | 20 |
22 Mar 2024 | 105.52 | 105.52 | 104.52 | 104.52 | 104.52 | - |
21 Mar 2024 | 105.08 | 105.46 | 104.64 | 104.64 | 104.64 | - |
20 Mar 2024 | 103.96 | 104.42 | 103.66 | 103.80 | 103.80 | - |
19 Mar 2024 | 104.22 | 104.26 | 103.92 | 103.92 | 103.92 | - |
18 Mar 2024 | 103.88 | 104.54 | 103.62 | 103.86 | 103.86 | - |
15 Mar 2024 | 102.70 | 104.32 | 102.70 | 104.04 | 104.04 | - |
14 Mar 2024 | 104.04 | 104.18 | 103.78 | 103.94 | 103.94 | - |
13 Mar 2024 | 104.00 | 104.00 | 103.68 | 103.68 | 103.68 | - |
12 Mar 2024 | 104.92 | 105.12 | 104.86 | 105.12 | 105.12 | - |
11 Mar 2024 | 104.86 | 104.94 | 104.86 | 104.92 | 104.92 | - |
08 Mar 2024 | 105.38 | 105.76 | 105.26 | 105.76 | 105.76 | 93 |
07 Mar 2024 | 105.80 | 105.80 | 104.44 | 105.42 | 105.42 | 97 |
06 Mar 2024 | 105.28 | 106.38 | 105.28 | 106.38 | 106.38 | 48 |
05 Mar 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
04 Mar 2024 | 107.06 | 107.06 | 106.04 | 106.04 | 106.04 | 20 |
01 Mar 2024 | 105.02 | 105.66 | 105.02 | 105.66 | 105.66 | 30 |
29 Feb 2024 | 104.62 | 104.68 | 104.48 | 104.68 | 104.68 | - |
28 Feb 2024 | 104.16 | 104.92 | 104.16 | 104.80 | 104.80 | - |
27 Feb 2024 | 105.06 | 105.22 | 105.06 | 105.22 | 105.22 | - |
26 Feb 2024 | 104.38 | 105.50 | 104.38 | 105.50 | 105.50 | - |
23 Feb 2024 | 105.52 | 105.68 | 105.40 | 105.40 | 105.40 | - |
22 Feb 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
21 Feb 2024 | 105.32 | 105.50 | 105.30 | 105.50 | 105.50 | 47 |
20 Feb 2024 | 104.94 | 105.54 | 104.94 | 105.04 | 105.04 | - |
19 Feb 2024 | 106.04 | 106.04 | 105.68 | 105.68 | 105.68 | 206 |
16 Feb 2024 | 104.92 | 105.78 | 104.92 | 105.78 | 105.78 | 2 |
15 Feb 2024 | 104.04 | 105.00 | 104.04 | 104.96 | 104.96 | - |
14 Feb 2024 | 103.64 | 104.92 | 103.64 | 104.92 | 104.92 | - |
13 Feb 2024 | 103.88 | 103.92 | 103.72 | 103.72 | 103.72 | - |
12 Feb 2024 | 104.12 | 104.98 | 104.12 | 104.98 | 104.98 | - |
09 Feb 2024 | 104.26 | 104.32 | 104.26 | 104.32 | 104.32 | - |
08 Feb 2024 | 104.68 | 105.20 | 104.68 | 105.20 | 105.20 | - |
07 Feb 2024 | 104.56 | 105.04 | 104.56 | 104.94 | 104.94 | - |
06 Feb 2024 | 104.86 | 105.30 | 104.72 | 105.30 | 105.30 | - |
05 Feb 2024 | 103.22 | 103.44 | 103.22 | 103.44 | 103.44 | - |
02 Feb 2024 | 102.78 | 103.10 | 102.70 | 103.08 | 103.08 | 10 |
01 Feb 2024 | 102.20 | 103.04 | 102.20 | 103.04 | 103.04 | - |
31 Jan 2024 | 101.10 | 102.66 | 101.10 | 102.66 | 102.66 | - |
30 Jan 2024 | 101.52 | 102.02 | 101.52 | 102.02 | 102.02 | - |
29 Jan 2024 | 101.54 | 102.16 | 101.54 | 102.16 | 102.16 | - |
26 Jan 2024 | 100.82 | 102.12 | 100.82 | 101.18 | 101.18 | - |
25 Jan 2024 | 100.42 | 101.76 | 100.42 | 101.18 | 101.18 | - |
24 Jan 2024 | 100.22 | 101.16 | 100.22 | 101.16 | 101.16 | - |
23 Jan 2024 | 100.78 | 100.78 | 100.12 | 100.18 | 100.18 | - |
22 Jan 2024 | 98.89 | 100.36 | 98.89 | 100.36 | 100.36 | 156 |
19 Jan 2024 | 99.78 | 100.06 | 99.78 | 100.02 | 100.02 | - |
18 Jan 2024 | 99.34 | 100.06 | 99.34 | 100.06 | 100.06 | - |
17 Jan 2024 | 98.73 | 99.70 | 98.73 | 99.70 | 99.70 | - |
16 Jan 2024 | 100.72 | 101.62 | 100.72 | 101.62 | 101.62 | - |
15 Jan 2024 | 102.40 | 102.40 | 101.56 | 101.56 | 101.56 | 50 |
12 Jan 2024 | 101.32 | 102.08 | 101.32 | 102.08 | 102.08 | - |
11 Jan 2024 | 101.64 | 101.64 | 101.30 | 101.52 | 101.52 | 25 |
10 Jan 2024 | 100.80 | 101.46 | 100.80 | 101.46 | 101.46 | - |
09 Jan 2024 | 101.00 | 101.98 | 100.80 | 101.24 | 101.24 | 6 |
08 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
05 Jan 2024 | 101.82 | 101.82 | 101.54 | 101.54 | 101.54 | - |
04 Jan 2024 | 101.32 | 101.74 | 100.90 | 100.90 | 100.90 | - |
03 Jan 2024 | 100.90 | 102.14 | 100.90 | 101.86 | 101.86 | - |
02 Jan 2024 | 100.34 | 101.72 | 100.34 | 101.72 | 101.72 | - |
29 Dec 2023 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
28 Dec 2023 | 100.84 | 101.06 | 100.52 | 100.60 | 100.60 | - |
27 Dec 2023 | 100.14 | 100.14 | 99.96 | 99.96 | 99.96 | 32 |
22 Dec 2023 | 98.06 | 99.75 | 98.06 | 99.16 | 99.16 | - |
21 Dec 2023 | 99.17 | 100.08 | 99.02 | 99.12 | 99.12 | 62 |
20 Dec 2023 | 100.00 | 100.40 | 99.17 | 99.17 | 99.17 | 50 |
19 Dec 2023 | 100.00 | 100.54 | 100.00 | 100.54 | 100.54 | - |
18 Dec 2023 | 100.00 | 100.92 | 100.00 | 100.48 | 100.48 | - |
15 Dec 2023 | 100.00 | 101.26 | 100.00 | 100.00 | 100.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |