Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 105.50 | 105.50 | 105.50 | 100.95 | 100.95 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 105.45 | 105.45 | 105.37 | 105.37 | 105.37 | 1,212 |
29 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 853 |
26 Apr 2024 | 105.43 | 105.44 | 105.43 | 105.44 | 105.44 | 266 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 2,495 |
23 Apr 2024 | 105.35 | 105.36 | 105.35 | 105.36 | 105.36 | 736 |
22 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 691 |
19 Apr 2024 | 105.28 | 105.32 | 105.25 | 105.32 | 105.32 | 864 |
18 Apr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 141 |
17 Apr 2024 | 105.25 | 105.37 | 105.25 | 105.32 | 105.32 | 674 |
16 Apr 2024 | 105.23 | 105.31 | 105.23 | 105.31 | 105.31 | 65 |
15 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 775 |
12 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 243 |
11 Apr 2024 | 105.26 | 105.26 | 105.20 | 105.26 | 105.26 | 134 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 105.18 | 105.22 | 105.13 | 105.20 | 105.20 | 787 |
08 Apr 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 104 |
05 Apr 2024 | 105.18 | 105.18 | 105.14 | 105.14 | 105.14 | 1,355 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 24 |
02 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 36 |
28 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 76 |
27 Mar 2024 | 105.04 | 105.09 | 105.04 | 105.09 | 105.09 | 1,537 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | 10,773 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 105.00 | 105.01 | 104.97 | 104.97 | 104.97 | 631 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 765 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 1,800 |
13 Mar 2024 | 104.81 | 104.90 | 104.81 | 104.90 | 104.90 | 2,869 |
12 Mar 2024 | 104.83 | 104.83 | 104.79 | 104.79 | 104.79 | 10,932 |
11 Mar 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 76 |
08 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 64 |
07 Mar 2024 | 104.85 | 104.85 | 104.73 | 104.85 | 104.85 | 135 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 104.75 | 104.84 | 104.75 | 104.84 | 104.84 | 1,254 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 48 |
29 Feb 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 1,328 |
28 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 162 |
27 Feb 2024 | 104.58 | 104.67 | 104.58 | 104.58 | 104.58 | 19,813 |
26 Feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 49 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | 44 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 4,840 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 168 |
14 Feb 2024 | 104.45 | 104.45 | 104.40 | 104.45 | 104.45 | 2,493 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 104.44 | 104.45 | 104.36 | 104.42 | 104.42 | 2,233 |
09 Feb 2024 | 104.39 | 104.44 | 104.39 | 104.39 | 104.39 | 159 |
08 Feb 2024 | 104.30 | 104.36 | 104.30 | 104.30 | 104.30 | 375 |
07 Feb 2024 | 104.35 | 104.35 | 104.20 | 104.35 | 104.35 | 201 |
06 Feb 2024 | 104.32 | 104.35 | 104.32 | 104.35 | 104.35 | 358 |
05 Feb 2024 | 104.31 | 104.32 | 104.31 | 104.31 | 104.31 | 3,943 |
02 Feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 658 |
01 Feb 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 2,656 |
31 Jan 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | 752 |
30 Jan 2024 | 104.25 | 104.25 | 104.18 | 104.25 | 104.25 | 2,654 |
29 Jan 2024 | 104.22 | 104.25 | 104.18 | 104.18 | 104.18 | 2,348 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 104.21 | 104.21 | 104.18 | 104.18 | 104.18 | 1,691 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 750 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 104.13 | 104.13 | 104.00 | 104.13 | 104.13 | 627 |
17 Jan 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 21,468 |
16 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 23,300 |
15 Jan 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 3,005 |
12 Jan 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 1,682 |
11 Jan 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | 200 |
10 Jan 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 430 |
09 Jan 2024 | 103.88 | 103.88 | 103.84 | 103.84 | 103.84 | 37,470 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 800 |
02 Jan 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 33 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 103.70 | 103.70 | 103.68 | 103.70 | 103.70 | 3,290 |
21 Dec 2023 | 103.70 | 103.70 | 103.47 | 103.47 | 103.47 | 148,078 |
20 Dec 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 200 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 978 |
14 Dec 2023 | 103.61 | 103.61 | 103.51 | 103.51 | 103.51 | 10,964 |
13 Dec 2023 | 103.56 | 103.56 | 103.52 | 103.52 | 103.52 | 635 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 103.55 | 103.55 | 103.38 | 103.44 | 103.44 | 462 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |