Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
23 May 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
22 May 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
21 May 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
20 May 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
17 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
16 May 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
13 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
10 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
09 May 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
08 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
07 May 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
02 May 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
29 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
26 Apr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
25 Apr 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
24 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
23 Apr 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
22 Apr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
19 Apr 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
18 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
17 Apr 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
16 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
15 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
12 Apr 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
11 Apr 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
10 Apr 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
09 Apr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
08 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
05 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
02 Apr 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
27 Mar 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
26 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
25 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
22 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
21 Mar 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
20 Mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
19 Mar 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
14 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
13 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
12 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
11 Mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
08 Mar 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
07 Mar 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
06 Mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
05 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
04 Mar 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
01 Mar 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
29 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
28 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
27 Feb 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
26 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
23 Feb 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
22 Feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
21 Feb 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
20 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
16 Feb 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
15 Feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
14 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
08 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
07 Feb 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
06 Feb 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
01 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
31 Jan 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
30 Jan 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
29 Jan 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
26 Jan 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
25 Jan 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
24 Jan 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
23 Jan 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
22 Jan 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
19 Jan 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
18 Jan 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
17 Jan 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
16 Jan 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
12 Jan 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
11 Jan 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
10 Jan 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
09 Jan 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
08 Jan 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
05 Jan 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
04 Jan 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
03 Jan 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |