Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
02 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
30 Apr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
29 Apr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
26 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
25 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
24 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
23 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
22 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
19 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
18 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
17 Apr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
16 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
15 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 Apr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
10 Apr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
09 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
08 Apr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
05 Apr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
04 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
03 Apr 2024 | 103.36 | 104.96 | 103.36 | 104.96 | 104.96 | 13 |
02 Apr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
28 Mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 Mar 2024 | 103.66 | 103.66 | 103.58 | 103.58 | 103.58 | - |
26 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
25 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
22 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
21 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
20 Mar 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
19 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
18 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
15 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
14 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
13 Mar 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
12 Mar 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
11 Mar 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
08 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
07 Mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
06 Mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
05 Mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
04 Mar 2024 | 108.04 | 111.40 | 108.04 | 111.40 | 111.40 | 100 |
01 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
29 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
28 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
27 Feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
26 Feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
23 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
22 Feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
21 Feb 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
20 Feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
19 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
16 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
15 Feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
14 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
13 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
12 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
09 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
08 Feb 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
07 Feb 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
06 Feb 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
05 Feb 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
02 Feb 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
01 Feb 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
31 Jan 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
30 Jan 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
29 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
26 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
25 Jan 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
24 Jan 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
23 Jan 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
22 Jan 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
19 Jan 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
18 Jan 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
17 Jan 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
16 Jan 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
15 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
12 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
11 Jan 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
10 Jan 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
09 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
08 Jan 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
05 Jan 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
04 Jan 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
03 Jan 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
02 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
29 Dec 2023 | 102.16 | 103.00 | 102.16 | 103.00 | 103.00 | - |
28 Dec 2023 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
27 Dec 2023 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
22 Dec 2023 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
21 Dec 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
20 Dec 2023 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
19 Dec 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
18 Dec 2023 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
15 Dec 2023 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
14 Dec 2023 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
13 Dec 2023 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
12 Dec 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
11 Dec 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
08 Dec 2023 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |