Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
17 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
16 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
14 May 2024 | 69.06 | 69.06 | 69.06 | 109.40 | 109.40 | 243 |
13 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
10 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
09 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
08 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
07 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
03 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
02 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
01 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
30 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
29 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
26 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
25 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
24 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
23 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
22 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
19 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
18 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
17 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
16 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
12 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
11 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
10 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
09 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
08 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
05 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
04 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
03 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
02 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
28 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
27 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
26 Mar 2024 | 64.09 | 64.09 | 64.09 | 109.40 | 109.40 | 69,664 |
25 Mar 2024 | 62.53 | 62.53 | 62.53 | 109.40 | 109.40 | 29,130 |
22 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
21 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
20 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
19 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
18 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Mar 2024 | 64.05 | 64.43 | 64.05 | 109.40 | 109.40 | 127,091 |
14 Mar 2024 | 63.76 | 63.76 | 63.76 | 109.40 | 109.40 | 98,794 |
13 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
12 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
11 Mar 2024 | 62.33 | 62.33 | 62.33 | 109.40 | 109.40 | 8,242 |
08 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
07 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
06 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
05 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
04 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
01 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
29 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
28 Feb 2024 | 64.29 | 64.29 | 64.29 | 109.40 | 109.40 | 3,857 |
27 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
26 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
23 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
22 Feb 2024 | 66.19 | 66.19 | 66.19 | 109.40 | 109.40 | 13,944 |
21 Feb 2024 | 67.68 | 67.68 | 67.68 | 109.40 | 109.40 | 54,658 |
20 Feb 2024 | 67.62 | 67.62 | 67.62 | 109.40 | 109.40 | 54,660 |
19 Feb 2024 | 67.80 | 67.80 | 67.80 | 109.40 | 109.40 | 54,660 |
16 Feb 2024 | 67.83 | 67.83 | 67.83 | 109.40 | 109.40 | 60,950 |
15 Feb 2024 | 66.99 | 66.99 | 66.99 | 109.40 | 109.40 | 7,000 |
14 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
13 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
12 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
09 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
08 Feb 2024 | 65.53 | 65.65 | 65.53 | 109.40 | 109.40 | 15,289 |
07 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
06 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
05 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
02 Feb 2024 | 65.65 | 65.65 | 65.65 | 109.40 | 109.40 | 6,357 |
01 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
31 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
30 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
29 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
26 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
25 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
24 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
23 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
22 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
19 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
18 Jan 2024 | 59.04 | 59.04 | 59.00 | 109.40 | 109.40 | 976,597 |
17 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
16 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
12 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
11 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
10 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
09 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
08 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
05 Jan 2024 | 64.31 | 64.31 | 64.31 | 109.40 | 109.40 | 867 |
04 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
03 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
02 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
29 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
28 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
27 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |