Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
15 May 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
14 May 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
13 May 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
10 May 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
07 May 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
06 May 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
03 May 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
02 May 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
29 Apr 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
26 Apr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
25 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
24 Apr 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
23 Apr 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
22 Apr 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
19 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
18 Apr 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
17 Apr 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
16 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
15 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
12 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
11 Apr 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
10 Apr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
09 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
08 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
05 Apr 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
04 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
03 Apr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
02 Apr 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
27 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
26 Mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
25 Mar 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
22 Mar 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
21 Mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
20 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
19 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
18 Mar 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
15 Mar 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
14 Mar 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
13 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
12 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
11 Mar 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
08 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
07 Mar 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
06 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
05 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
04 Mar 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
01 Mar 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
29 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
28 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
27 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
26 Feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
23 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
22 Feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
21 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
20 Feb 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
16 Feb 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
15 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
14 Feb 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
13 Feb 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
12 Feb 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
09 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
08 Feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
05 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
02 Feb 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
01 Feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
31 Jan 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
30 Jan 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
29 Jan 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
24 Jan 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
23 Jan 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
22 Jan 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
19 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
18 Jan 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
17 Jan 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
16 Jan 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
12 Jan 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
11 Jan 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
10 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
09 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
29 Dec 2023 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
28 Dec 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
27 Dec 2023 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |