Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
14 May 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
13 May 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
10 May 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
06 May 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
03 May 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
02 May 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
30 Apr 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
29 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
26 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
25 Apr 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
24 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
23 Apr 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
22 Apr 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
19 Apr 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
18 Apr 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
17 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
16 Apr 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
11 Apr 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
10 Apr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
09 Apr 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
08 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
05 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
04 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
03 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
02 Apr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
28 Mar 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
27 Mar 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
26 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
25 Mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
22 Mar 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
21 Mar 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
20 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
19 Mar 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
18 Mar 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
15 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
14 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
13 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
12 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
11 Mar 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
08 Mar 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
07 Mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
06 Mar 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
05 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
04 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
01 Mar 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
29 Feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
28 Feb 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
27 Feb 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
26 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
23 Feb 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
22 Feb 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
21 Feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
20 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
19 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
16 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
15 Feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
14 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
13 Feb 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
12 Feb 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
09 Feb 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
02 Feb 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
01 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
31 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
30 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
29 Jan 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
26 Jan 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
22 Jan 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
19 Jan 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
18 Jan 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
17 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
16 Jan 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
15 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
10 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
09 Jan 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
08 Jan 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
28 Dec 2023 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
27 Dec 2023 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
22 Dec 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
21 Dec 2023 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
20 Dec 2023 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
19 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |