Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
15 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
14 May 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
13 May 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
10 May 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
06 May 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
03 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
02 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
30 Apr 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
29 Apr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
26 Apr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
25 Apr 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
24 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
23 Apr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
22 Apr 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
19 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
18 Apr 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
17 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
16 Apr 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
11 Apr 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
10 Apr 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
09 Apr 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
08 Apr 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
05 Apr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
04 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
03 Apr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
02 Apr 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
28 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
27 Mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
26 Mar 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
25 Mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
22 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
21 Mar 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
20 Mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
19 Mar 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
18 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
15 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
14 Mar 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
13 Mar 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
12 Mar 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
11 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
08 Mar 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
07 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
06 Mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
05 Mar 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
04 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
01 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
29 Feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
28 Feb 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
27 Feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
26 Feb 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
23 Feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
22 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
21 Feb 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
20 Feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
19 Feb 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
16 Feb 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
15 Feb 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
14 Feb 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
13 Feb 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
12 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
09 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
02 Feb 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
01 Feb 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
31 Jan 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
30 Jan 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
29 Jan 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
26 Jan 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
22 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
19 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
18 Jan 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
17 Jan 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
16 Jan 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
15 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
10 Jan 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
09 Jan 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
08 Jan 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
28 Dec 2023 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
27 Dec 2023 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
22 Dec 2023 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
21 Dec 2023 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |