Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
23 May 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
22 May 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
21 May 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
20 May 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
17 May 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
16 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
13 May 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
10 May 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
09 May 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
08 May 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
07 May 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
02 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
29 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
26 Apr 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
25 Apr 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
24 Apr 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
23 Apr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
22 Apr 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
19 Apr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
18 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
17 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
16 Apr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
15 Apr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
12 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
11 Apr 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
10 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
09 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
08 Apr 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
05 Apr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
02 Apr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
27 Mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
26 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
25 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
22 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
21 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
20 Mar 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
19 Mar 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
14 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
13 Mar 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
12 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
11 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
08 Mar 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
07 Mar 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
06 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
05 Mar 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
04 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
01 Mar 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
29 Feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
28 Feb 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
27 Feb 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
26 Feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
23 Feb 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
22 Feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
21 Feb 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
20 Feb 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
16 Feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
15 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
14 Feb 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
08 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
07 Feb 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
06 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
01 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
31 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
30 Jan 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
29 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
26 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
25 Jan 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
24 Jan 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
23 Jan 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
22 Jan 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
19 Jan 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
18 Jan 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
17 Jan 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
16 Jan 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
12 Jan 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
11 Jan 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
10 Jan 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
09 Jan 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
08 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
05 Jan 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
04 Jan 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
03 Jan 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |