Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
16 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
15 May 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
14 May 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
13 May 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
10 May 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
06 May 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
03 May 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
02 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
30 Apr 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
29 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
26 Apr 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
25 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
24 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
23 Apr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
22 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
19 Apr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
18 Apr 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
17 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
16 Apr 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
11 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
10 Apr 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
09 Apr 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
08 Apr 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
05 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
04 Apr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
03 Apr 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
02 Apr 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
28 Mar 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
27 Mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
26 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
25 Mar 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
22 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
21 Mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
20 Mar 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
19 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
12 Mar 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
07 Mar 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
06 Mar 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
05 Mar 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
04 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
01 Mar 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
29 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
28 Feb 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
27 Feb 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
26 Feb 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
23 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
22 Feb 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
21 Feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
20 Feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
19 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
16 Feb 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
15 Feb 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
14 Feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
13 Feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
12 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
09 Feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
02 Feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
01 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
31 Jan 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
30 Jan 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
29 Jan 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
26 Jan 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
22 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
19 Jan 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
18 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
17 Jan 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
16 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
15 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
10 Jan 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
09 Jan 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
08 Jan 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |