Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
21 May 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
20 May 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
17 May 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
16 May 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
15 May 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
14 May 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
13 May 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
10 May 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
09 May 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
08 May 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
07 May 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
03 May 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
02 May 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
01 May 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
30 Apr 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
29 Apr 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
26 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
25 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
24 Apr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
23 Apr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
22 Apr 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
19 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
18 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
17 Apr 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
16 Apr 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
15 Apr 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
12 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
11 Apr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
10 Apr 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
09 Apr 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
08 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
05 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
04 Apr 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
03 Apr 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
02 Apr 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
28 Mar 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
27 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
26 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
25 Mar 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
22 Mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
21 Mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
20 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
19 Mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
18 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
15 Mar 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
14 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
13 Mar 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
12 Mar 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
11 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
08 Mar 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
07 Mar 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
06 Mar 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
05 Mar 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
04 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
01 Mar 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
01 Mar 2024 | 0.000493 Dividend | |||||
29 Feb 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
28 Feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.45 | - |
27 Feb 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
26 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
23 Feb 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
22 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
21 Feb 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
20 Feb 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
19 Feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
16 Feb 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
15 Feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
14 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
13 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
12 Feb 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
09 Feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
08 Feb 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
07 Feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
06 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.85 | - |
05 Feb 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
02 Feb 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
01 Feb 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
31 Jan 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
30 Jan 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
29 Jan 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
26 Jan 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
25 Jan 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
24 Jan 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
23 Jan 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
22 Jan 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
19 Jan 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.80 | - |
18 Jan 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
17 Jan 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
16 Jan 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
15 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
12 Jan 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
11 Jan 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
10 Jan 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
09 Jan 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
08 Jan 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
05 Jan 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
04 Jan 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
03 Jan 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |