Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
16 May 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
15 May 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
14 May 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
13 May 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
10 May 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
06 May 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
03 May 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
02 May 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
30 Apr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
29 Apr 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
26 Apr 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
25 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
24 Apr 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
23 Apr 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
22 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
19 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
18 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
17 Apr 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
16 Apr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
15 Apr 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
12 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
11 Apr 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
10 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
09 Apr 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
08 Apr 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
05 Apr 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
04 Apr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
03 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
02 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
28 Mar 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
27 Mar 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
26 Mar 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
25 Mar 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
22 Mar 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
21 Mar 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
20 Mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
19 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
18 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
15 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
14 Mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
13 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
12 Mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
11 Mar 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
08 Mar 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
07 Mar 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
06 Mar 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
05 Mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
04 Mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
01 Mar 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
29 Feb 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
28 Feb 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
27 Feb 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
26 Feb 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
23 Feb 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
22 Feb 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
21 Feb 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
20 Feb 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
19 Feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
16 Feb 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
15 Feb 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
14 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
13 Feb 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
12 Feb 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
09 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
08 Feb 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
07 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
06 Feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
05 Feb 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
02 Feb 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
01 Feb 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
31 Jan 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
30 Jan 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
29 Jan 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
26 Jan 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
25 Jan 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
24 Jan 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
23 Jan 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
22 Jan 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
19 Jan 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
18 Jan 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
17 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
16 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
15 Jan 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
12 Jan 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
11 Jan 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
10 Jan 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
09 Jan 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
08 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
05 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
04 Jan 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
03 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
02 Jan 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |