Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
13 May 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
10 May 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
07 May 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
02 May 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
29 Apr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
26 Apr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
25 Apr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
24 Apr 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
23 Apr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
22 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
19 Apr 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
18 Apr 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
17 Apr 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
16 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
15 Apr 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
12 Apr 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
11 Apr 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
10 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
09 Apr 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
08 Apr 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
05 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
04 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
03 Apr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
02 Apr 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
27 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
26 Mar 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
25 Mar 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
22 Mar 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
21 Mar 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
20 Mar 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
19 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
18 Mar 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
15 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
14 Mar 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
13 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
12 Mar 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
11 Mar 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
08 Mar 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
07 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
06 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
05 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
04 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
01 Mar 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
29 Feb 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
28 Feb 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
27 Feb 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
26 Feb 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
23 Feb 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
22 Feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
21 Feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
20 Feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
16 Feb 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
15 Feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
14 Feb 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
13 Feb 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
12 Feb 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
05 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
02 Feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
01 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
31 Jan 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
30 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
29 Jan 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
23 Jan 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
22 Jan 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
19 Jan 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
18 Jan 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
17 Jan 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
16 Jan 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
12 Jan 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
11 Jan 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
10 Jan 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
09 Jan 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
29 Dec 2023 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
28 Dec 2023 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
27 Dec 2023 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
21 Dec 2023 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |