Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 109.79 | 109.79 | 109.76 | 109.78 | 109.78 | 3,218 |
09 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 743 |
08 May 2024 | 109.75 | 109.75 | 109.68 | 109.68 | 109.68 | 16,003 |
07 May 2024 | 109.72 | 109.72 | 109.67 | 109.71 | 109.71 | 156,734 |
03 May 2024 | 109.65 | 109.71 | 109.64 | 109.66 | 109.66 | 594 |
02 May 2024 | 109.68 | 109.68 | 109.62 | 109.68 | 109.68 | 162 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 109.59 | 109.62 | 109.59 | 109.62 | 109.62 | 3,986 |
29 Apr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | 182 |
26 Apr 2024 | 109.56 | 109.56 | 109.54 | 109.54 | 109.54 | 3,161 |
25 Apr 2024 | 109.56 | 109.56 | 109.51 | 109.51 | 109.51 | 377 |
24 Apr 2024 | 109.48 | 109.51 | 109.48 | 109.51 | 109.51 | 8,616 |
23 Apr 2024 | 109.46 | 109.49 | 109.46 | 109.46 | 109.46 | 340 |
22 Apr 2024 | 109.44 | 109.47 | 109.40 | 109.46 | 109.46 | 18,322 |
19 Apr 2024 | 109.44 | 109.44 | 109.42 | 109.42 | 109.42 | 12,714 |
18 Apr 2024 | 109.45 | 109.45 | 109.43 | 109.44 | 109.44 | 31,723 |
17 Apr 2024 | 109.39 | 109.39 | 109.36 | 109.39 | 109.39 | 5,072 |
16 Apr 2024 | 109.38 | 109.38 | 109.35 | 109.35 | 109.35 | 9,993 |
15 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 16,813 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 109.33 | 109.33 | 109.30 | 109.30 | 109.30 | 589 |
10 Apr 2024 | 109.28 | 109.28 | 109.25 | 109.25 | 109.25 | 1,665 |
09 Apr 2024 | 109.26 | 109.27 | 109.26 | 109.27 | 109.27 | 6,096 |
08 Apr 2024 | 109.23 | 109.25 | 109.21 | 109.25 | 109.25 | 7,861 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 109.20 | 109.22 | 109.19 | 109.21 | 109.21 | 30,099 |
03 Apr 2024 | 109.17 | 109.18 | 109.17 | 109.18 | 109.18 | 2,891 |
02 Apr 2024 | 109.13 | 109.16 | 109.13 | 109.16 | 109.16 | 18,189 |
28 Mar 2024 | 109.10 | 109.14 | 109.10 | 109.14 | 109.14 | 14,752 |
27 Mar 2024 | 109.07 | 109.10 | 109.07 | 109.10 | 109.10 | 489 |
26 Mar 2024 | 109.04 | 109.13 | 109.04 | 109.04 | 109.04 | 34,080 |
25 Mar 2024 | 109.02 | 109.02 | 109.01 | 109.02 | 109.02 | 21,139 |
22 Mar 2024 | 109.00 | 109.02 | 109.00 | 109.02 | 109.02 | 2,458 |
21 Mar 2024 | 108.99 | 109.00 | 108.98 | 108.99 | 108.99 | 53,895 |
20 Mar 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | 282 |
19 Mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 62,595 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | 180 |
14 Mar 2024 | 108.88 | 108.92 | 108.88 | 108.92 | 108.92 | 3,347 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 108.82 | 108.83 | 108.82 | 108.83 | 108.83 | 8,386 |
11 Mar 2024 | 108.81 | 108.81 | 108.80 | 108.80 | 108.80 | 15,695 |
08 Mar 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | 2,690 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 1,196 |
05 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 200 |
04 Mar 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | 3,212 |
01 Mar 2024 | 108.69 | 108.69 | 108.67 | 108.67 | 108.67 | 27,600 |
29 Feb 2024 | 108.63 | 108.64 | 108.63 | 108.63 | 108.63 | 2,128 |
28 Feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 618 |
27 Feb 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 22,854 |
26 Feb 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 686 |
23 Feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 100 |
22 Feb 2024 | 108.57 | 108.57 | 108.52 | 108.52 | 108.52 | 11,761 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 108.48 | 108.49 | 108.48 | 108.48 | 108.48 | 4,433 |
19 Feb 2024 | 108.50 | 108.51 | 108.50 | 108.51 | 108.51 | 4,050 |
16 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1,320 |
15 Feb 2024 | 108.47 | 108.47 | 108.43 | 108.43 | 108.43 | 2,726 |
14 Feb 2024 | 108.39 | 108.41 | 108.39 | 108.41 | 108.41 | 10,823 |
13 Feb 2024 | 108.39 | 108.40 | 108.39 | 108.40 | 108.40 | 2,153 |
12 Feb 2024 | 108.36 | 108.38 | 108.35 | 108.37 | 108.37 | 8,033 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 108.32 | 108.35 | 108.32 | 108.35 | 108.35 | 11,961 |
07 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 1,045 |
06 Feb 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 3,903 |
05 Feb 2024 | 108.28 | 108.28 | 108.24 | 108.24 | 108.24 | 5,200 |
02 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | 1,750 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 108.18 | 108.18 | 108.17 | 108.17 | 108.17 | 808 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 11,796 |
24 Jan 2024 | 108.04 | 108.05 | 108.04 | 108.05 | 108.05 | 2,426 |
23 Jan 2024 | 108.07 | 108.08 | 108.07 | 108.08 | 108.08 | 10,244 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 108.05 | 108.05 | 108.03 | 108.03 | 108.03 | 10,315 |
18 Jan 2024 | 108.00 | 108.00 | 107.99 | 107.99 | 107.99 | 2,445 |
17 Jan 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | 5,690 |
16 Jan 2024 | 107.96 | 107.96 | 107.92 | 107.96 | 107.96 | 189,340 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 107.90 | 107.94 | 107.90 | 107.94 | 107.94 | 103,562 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 320 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 107.77 | 107.78 | 107.76 | 107.76 | 107.76 | 1,847 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 1,319 |
28 Dec 2023 | 107.66 | 107.67 | 107.66 | 107.66 | 107.66 | 7,051 |
27 Dec 2023 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 2,726 |
22 Dec 2023 | 107.60 | 107.67 | 107.59 | 107.67 | 107.67 | 10,641 |
21 Dec 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | 740 |
20 Dec 2023 | 107.55 | 107.57 | 107.55 | 107.57 | 107.57 | 71,745 |
19 Dec 2023 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 1,115 |
18 Dec 2023 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 2,079 |
15 Dec 2023 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 6,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |