Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
16 May 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
15 May 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
14 May 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
13 May 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
10 May 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
06 May 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
03 May 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
02 May 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
30 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
29 Apr 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
26 Apr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
25 Apr 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
24 Apr 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
23 Apr 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
22 Apr 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
19 Apr 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
18 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
17 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
16 Apr 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
15 Apr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
12 Apr 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
11 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
10 Apr 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
09 Apr 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
08 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
05 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
04 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
03 Apr 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
02 Apr 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
28 Mar 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
27 Mar 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
26 Mar 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
25 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
22 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
21 Mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
20 Mar 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
19 Mar 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
18 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
15 Mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
14 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
13 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
12 Mar 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
11 Mar 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
08 Mar 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
07 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
06 Mar 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
05 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
04 Mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
01 Mar 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
29 Feb 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
28 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 Feb 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
26 Feb 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
23 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
22 Feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
21 Feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
20 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
19 Feb 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
16 Feb 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
15 Feb 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
14 Feb 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
13 Feb 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
12 Feb 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
09 Feb 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
08 Feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
07 Feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
06 Feb 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
05 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
02 Feb 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
01 Feb 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
31 Jan 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
30 Jan 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
29 Jan 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
26 Jan 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
25 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
24 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
23 Jan 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
22 Jan 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
19 Jan 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
18 Jan 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
17 Jan 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
16 Jan 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
15 Jan 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
12 Jan 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
11 Jan 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
10 Jan 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
09 Jan 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
08 Jan 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
05 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
04 Jan 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
03 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
02 Jan 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
29 Dec 2023 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |