Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
15 May 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
14 May 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
13 May 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
10 May 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
07 May 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
06 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
03 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
02 May 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
30 Apr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
29 Apr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
26 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
25 Apr 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
24 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
23 Apr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
22 Apr 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
19 Apr 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
18 Apr 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
17 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
16 Apr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
15 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
12 Apr 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
11 Apr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
10 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
09 Apr 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
08 Apr 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
05 Apr 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
04 Apr 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
03 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
02 Apr 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
28 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
27 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
26 Mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
25 Mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
22 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
21 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
20 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
19 Mar 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
18 Mar 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
15 Mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
14 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
13 Mar 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
12 Mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
11 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
08 Mar 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
07 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
06 Mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
05 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
04 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
01 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
29 Feb 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
28 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
27 Feb 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
26 Feb 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
23 Feb 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
22 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
21 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
20 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
19 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
16 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
15 Feb 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
14 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
13 Feb 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
12 Feb 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
09 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
08 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
07 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
06 Feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
05 Feb 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
02 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
01 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
31 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
30 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
29 Jan 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
26 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
23 Jan 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
22 Jan 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
19 Jan 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
18 Jan 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
17 Jan 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
16 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
15 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
12 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
11 Jan 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
10 Jan 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
09 Jan 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
08 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
28 Dec 2023 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |