Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
14 May 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
13 May 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
10 May 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
06 May 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
03 May 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
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 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
26 Apr 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
25 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
24 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
23 Apr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
22 Apr 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
19 Apr 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
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 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
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 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
02 Apr 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
28 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
27 Mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
26 Mar 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
25 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
22 Mar 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
21 Mar 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
20 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
19 Mar 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
18 Mar 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
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 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
12 Mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
11 Mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
08 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
07 Mar 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
06 Mar 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
05 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
04 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
01 Mar 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
29 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
28 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
27 Feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
26 Feb 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
23 Feb 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
22 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
21 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
20 Feb 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
19 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
16 Feb 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
15 Feb 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
14 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
13 Feb 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
12 Feb 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
09 Feb 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
02 Feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
01 Feb 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
31 Jan 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
30 Jan 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
29 Jan 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
26 Jan 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
22 Jan 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
19 Jan 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
18 Jan 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
17 Jan 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
16 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
15 Jan 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
10 Jan 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
09 Jan 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
08 Jan 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
28 Dec 2023 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
27 Dec 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
22 Dec 2023 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |