Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
06 May 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
03 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
02 May 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
29 Apr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
26 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
25 Apr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
24 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
23 Apr 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
22 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
19 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
18 Apr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
17 Apr 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
16 Apr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
15 Apr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
12 Apr 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
11 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
10 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
09 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
08 Apr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
05 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
02 Apr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
26 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
25 Mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
22 Mar 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
21 Mar 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
20 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
19 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
18 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
15 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
14 Mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
13 Mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
12 Mar 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
11 Mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
08 Mar 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
07 Mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
06 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
05 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
04 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
01 Mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
29 Feb 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
28 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
27 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
26 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
23 Feb 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
22 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
21 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
20 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
16 Feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
15 Feb 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
14 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
08 Feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
07 Feb 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
06 Feb 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
05 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
02 Feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
01 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
31 Jan 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
30 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
29 Jan 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
26 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
25 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
24 Jan 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
23 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
22 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
19 Jan 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
18 Jan 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
17 Jan 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
16 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
12 Jan 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
11 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
10 Jan 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
09 Jan 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
08 Jan 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
05 Jan 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
04 Jan 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
03 Jan 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
02 Jan 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
29 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
28 Dec 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
27 Dec 2023 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
21 Dec 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
20 Dec 2023 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
19 Dec 2023 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
18 Dec 2023 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
15 Dec 2023 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |