Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
15 May 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
14 May 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
13 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
10 May 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
06 May 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
03 May 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
02 May 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
30 Apr 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
29 Apr 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
26 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
25 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
24 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
23 Apr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
22 Apr 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
19 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
18 Apr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
17 Apr 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
16 Apr 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
11 Apr 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
10 Apr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
09 Apr 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
08 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
05 Apr 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
04 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
03 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
02 Apr 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
28 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
27 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
26 Mar 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
25 Mar 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
22 Mar 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
21 Mar 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
20 Mar 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
19 Mar 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
18 Mar 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
15 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
14 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
13 Mar 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
12 Mar 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
11 Mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
08 Mar 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
07 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
06 Mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
05 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
04 Mar 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
01 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
29 Feb 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
28 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
27 Feb 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
26 Feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
23 Feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
22 Feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
21 Feb 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
20 Feb 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
19 Feb 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
16 Feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
15 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
14 Feb 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
13 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
12 Feb 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
09 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
02 Feb 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
01 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
31 Jan 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
30 Jan 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
29 Jan 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
26 Jan 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
22 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
19 Jan 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
18 Jan 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
17 Jan 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
16 Jan 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
15 Jan 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
10 Jan 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
09 Jan 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
08 Jan 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
28 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |