Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 250 |
20 May 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
17 May 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
16 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
15 May 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
14 May 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
13 May 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
10 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
09 May 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
08 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
07 May 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
06 May 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
03 May 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
02 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
30 Apr 2024 | 110.40 | 110.40 | 110.30 | 110.30 | 110.30 | 250 |
29 Apr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
26 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
25 Apr 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
24 Apr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
23 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
22 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
19 Apr 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
18 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
17 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
16 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
15 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
12 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
11 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
10 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
09 Apr 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
08 Apr 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
05 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
04 Apr 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
03 Apr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
02 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
28 Mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
26 Mar 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
25 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
22 Mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
21 Mar 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
20 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
19 Mar 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
18 Mar 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
15 Mar 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
14 Mar 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
13 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
12 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
11 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
08 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
07 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
06 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
05 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
04 Mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
01 Mar 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
29 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
28 Feb 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
27 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
23 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
22 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
21 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
20 Feb 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
19 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
16 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
15 Feb 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
14 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
13 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
09 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
08 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
07 Feb 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
06 Feb 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
05 Feb 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
02 Feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
01 Feb 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
31 Jan 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
30 Jan 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
29 Jan 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
26 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
25 Jan 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
24 Jan 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
23 Jan 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
22 Jan 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
19 Jan 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
18 Jan 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
17 Jan 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
16 Jan 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
15 Jan 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
12 Jan 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
11 Jan 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
10 Jan 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
09 Jan 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
08 Jan 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
05 Jan 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
04 Jan 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
03 Jan 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
02 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
29 Dec 2023 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
28 Dec 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |