Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
29 Apr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
26 Apr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
25 Apr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
24 Apr 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
23 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
22 Apr 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
19 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
18 Apr 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
17 Apr 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
16 Apr 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
15 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
12 Apr 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
11 Apr 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
10 Apr 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
09 Apr 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
08 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
05 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
04 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
03 Apr 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
02 Apr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
28 Mar 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
27 Mar 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
26 Mar 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
25 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
22 Mar 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
21 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
20 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
19 Mar 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
18 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
15 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
14 Mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
13 Mar 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
12 Mar 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
11 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
08 Mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
07 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
06 Mar 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
05 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
04 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
01 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
29 Feb 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
28 Feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
27 Feb 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
26 Feb 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
23 Feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
22 Feb 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
21 Feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
20 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
19 Feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
16 Feb 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
15 Feb 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
14 Feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
13 Feb 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
12 Feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
09 Feb 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
08 Feb 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
07 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
06 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
05 Feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
02 Feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
01 Feb 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
31 Jan 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
30 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
29 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
26 Jan 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
25 Jan 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
24 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
23 Jan 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
22 Jan 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
19 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
18 Jan 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
17 Jan 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
16 Jan 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
15 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
12 Jan 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
11 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
10 Jan 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
09 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
08 Jan 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
05 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
04 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
03 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
02 Jan 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
29 Dec 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
28 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
27 Dec 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
22 Dec 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
21 Dec 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
20 Dec 2023 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
19 Dec 2023 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
18 Dec 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
15 Dec 2023 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
14 Dec 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
13 Dec 2023 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
12 Dec 2023 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
11 Dec 2023 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
08 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
07 Dec 2023 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |