Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
13 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
10 May 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
07 May 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
06 May 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
03 May 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
02 May 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
30 Apr 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
29 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
26 Apr 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
25 Apr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
24 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
23 Apr 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
22 Apr 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
19 Apr 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
18 Apr 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
17 Apr 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
16 Apr 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
15 Apr 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
12 Apr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
11 Apr 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
10 Apr 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
09 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
08 Apr 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
05 Apr 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
04 Apr 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
03 Apr 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
02 Apr 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
28 Mar 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
27 Mar 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
26 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
25 Mar 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
22 Mar 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
21 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
20 Mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
19 Mar 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
18 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
15 Mar 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
14 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
13 Mar 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
12 Mar 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
11 Mar 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
08 Mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
07 Mar 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
06 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
05 Mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
04 Mar 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
01 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
27 Feb 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
26 Feb 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
23 Feb 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
22 Feb 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
21 Feb 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
20 Feb 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
19 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
16 Feb 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
15 Feb 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
14 Feb 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
09 Feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
08 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
07 Feb 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
06 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
05 Feb 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
02 Feb 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
01 Feb 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
31 Jan 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
30 Jan 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
29 Jan 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
26 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
25 Jan 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
22 Jan 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
19 Jan 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
18 Jan 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
17 Jan 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
16 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
15 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
12 Jan 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
11 Jan 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
10 Jan 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
27 Dec 2023 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
22 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |