Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
17 May 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
16 May 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
15 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
14 May 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
13 May 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
08 May 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
07 May 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
06 May 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
03 May 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
02 May 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
29 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
26 Apr 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
25 Apr 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
24 Apr 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
23 Apr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
22 Apr 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
19 Apr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
18 Apr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
17 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
16 Apr 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
15 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
12 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
11 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
10 Apr 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
09 Apr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
08 Apr 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
05 Apr 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
04 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
03 Apr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
02 Apr 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
27 Mar 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
26 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
25 Mar 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
22 Mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
21 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
20 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
19 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
18 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
15 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
14 Mar 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
13 Mar 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
12 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
11 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
08 Mar 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
07 Mar 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
05 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
04 Mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
01 Mar 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
29 Feb 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
28 Feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
27 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
26 Feb 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
23 Feb 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
22 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
21 Feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
20 Feb 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
19 Feb 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
16 Feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
15 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
14 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
13 Feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
12 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
05 Feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
02 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
01 Feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
31 Jan 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
30 Jan 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
29 Jan 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
23 Jan 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
22 Jan 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
19 Jan 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
18 Jan 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
17 Jan 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
16 Jan 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
15 Jan 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
12 Jan 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
11 Jan 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
10 Jan 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
09 Jan 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
29 Dec 2023 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
28 Dec 2023 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
27 Dec 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
22 Dec 2023 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
21 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |