Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
16 May 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
15 May 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
14 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
13 May 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
10 May 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
09 May 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
08 May 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
07 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
02 May 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
30 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
29 Apr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
26 Apr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
25 Apr 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
24 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
23 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
22 Apr 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
19 Apr 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
18 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
17 Apr 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
16 Apr 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
15 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
12 Apr 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
11 Apr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
10 Apr 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
09 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
08 Apr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
05 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
04 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
03 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
02 Apr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
28 Mar 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
27 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
26 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
25 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
22 Mar 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
21 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
20 Mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
19 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
14 Mar 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
13 Mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
12 Mar 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
11 Mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
08 Mar 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
07 Mar 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
06 Mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
05 Mar 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
04 Mar 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
01 Mar 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
29 Feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
28 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
27 Feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
26 Feb 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
23 Feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
22 Feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
21 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
20 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
15 Feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
14 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
13 Feb 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
12 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
09 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
08 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
07 Feb 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
06 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
01 Feb 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
31 Jan 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
30 Jan 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
29 Jan 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
26 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
25 Jan 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
24 Jan 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
23 Jan 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
22 Jan 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
19 Jan 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
18 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
17 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
16 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
11 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
10 Jan 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
09 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
08 Jan 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
05 Jan 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
04 Jan 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
03 Jan 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
02 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
29 Dec 2023 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
28 Dec 2023 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |