Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
07 May 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
06 May 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
03 May 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
02 May 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
29 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
26 Apr 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
25 Apr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
24 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
23 Apr 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
22 Apr 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
19 Apr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
18 Apr 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
17 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
16 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
15 Apr 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
12 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
11 Apr 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
10 Apr 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
09 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
08 Apr 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
05 Apr 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
02 Apr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
27 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
26 Mar 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
25 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
22 Mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
21 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
20 Mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
19 Mar 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
18 Mar 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
15 Mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
14 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
13 Mar 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
12 Mar 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
11 Mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
08 Mar 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
07 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
06 Mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
05 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
04 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
01 Mar 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
29 Feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
28 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
27 Feb 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
26 Feb 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
23 Feb 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
22 Feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
21 Feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
20 Feb 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
16 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
15 Feb 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
14 Feb 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
08 Feb 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
07 Feb 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
06 Feb 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
05 Feb 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
02 Feb 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
01 Feb 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
31 Jan 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
30 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
29 Jan 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
26 Jan 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
25 Jan 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
24 Jan 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
23 Jan 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
22 Jan 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
19 Jan 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
18 Jan 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
17 Jan 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
16 Jan 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
12 Jan 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
11 Jan 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
10 Jan 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
09 Jan 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
08 Jan 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
05 Jan 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
04 Jan 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
03 Jan 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
02 Jan 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
29 Dec 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
28 Dec 2023 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
27 Dec 2023 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
21 Dec 2023 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
20 Dec 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
19 Dec 2023 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
18 Dec 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
15 Dec 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |