Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
29 May 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
28 May 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
27 May 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
24 May 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
23 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
22 May 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
21 May 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
16 May 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
15 May 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
14 May 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
13 May 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
10 May 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
07 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
06 May 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
03 May 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
02 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
30 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
29 Apr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
26 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
25 Apr 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
24 Apr 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
23 Apr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
22 Apr 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
19 Apr 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
18 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
17 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
16 Apr 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
15 Apr 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
12 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
11 Apr 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
10 Apr 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
09 Apr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
08 Apr 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
05 Apr 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
04 Apr 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
03 Apr 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
02 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
28 Mar 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
27 Mar 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
26 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
25 Mar 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
22 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
21 Mar 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
20 Mar 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
19 Mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
18 Mar 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
15 Mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
14 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
13 Mar 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
12 Mar 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
11 Mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
08 Mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
07 Mar 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
06 Mar 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
05 Mar 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
04 Mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
01 Mar 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
29 Feb 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
28 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
27 Feb 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
26 Feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
23 Feb 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
22 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
21 Feb 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
20 Feb 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
19 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
16 Feb 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
15 Feb 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
14 Feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
13 Feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
12 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
09 Feb 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
06 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
05 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
02 Feb 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
01 Feb 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
31 Jan 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
30 Jan 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
29 Jan 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
26 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
23 Jan 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
22 Jan 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
19 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
18 Jan 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
17 Jan 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
16 Jan 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
15 Jan 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
12 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
11 Jan 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |