Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
30 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
29 May 2024 | 95.88 | 95.88 | 95.88 | 95.98 | 95.98 | 52 |
28 May 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
27 May 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
24 May 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
23 May 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
22 May 2024 | 98.80 | 98.80 | 98.80 | 99.89 | 99.89 | 3 |
21 May 2024 | 99.20 | 99.20 | 99.20 | 99.29 | 99.29 | 52 |
20 May 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
17 May 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
16 May 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
15 May 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
14 May 2024 | 104.90 | 104.90 | 104.90 | 108.44 | 108.44 | 34 |
13 May 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
10 May 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
09 May 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
08 May 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
07 May 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
06 May 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
03 May 2024 | 110.50 | 110.50 | 110.50 | 111.48 | 111.48 | 20 |
02 May 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
30 Apr 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
29 Apr 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
26 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
25 Apr 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
24 Apr 2024 | 116.12 | 116.12 | 116.12 | 113.96 | 113.96 | 130 |
23 Apr 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
22 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
19 Apr 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
18 Apr 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
17 Apr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
16 Apr 2024 | 112.16 | 112.16 | 110.82 | 111.20 | 111.20 | 266 |
15 Apr 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
12 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
11 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
10 Apr 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
09 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
08 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
05 Apr 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
04 Apr 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
03 Apr 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
02 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
28 Mar 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
27 Mar 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
26 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
25 Mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
22 Mar 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
21 Mar 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
20 Mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
19 Mar 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
18 Mar 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
15 Mar 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
14 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
13 Mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
12 Mar 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
11 Mar 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
08 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
07 Mar 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
06 Mar 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
05 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
04 Mar 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
01 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
29 Feb 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
28 Feb 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
27 Feb 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
26 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
23 Feb 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
22 Feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
21 Feb 2024 | 127.26 | 127.26 | 124.70 | 123.96 | 123.96 | 480 |
20 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
19 Feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
16 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
15 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
14 Feb 2024 | 125.84 | 125.84 | 125.84 | 129.50 | 129.50 | 3 |
13 Feb 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
12 Feb 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
09 Feb 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
08 Feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
07 Feb 2024 | 134.50 | 134.50 | 134.50 | 133.50 | 133.50 | 20 |
06 Feb 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
05 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
02 Feb 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
01 Feb 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
31 Jan 2024 | 135.78 | 135.78 | 135.78 | 134.32 | 134.32 | 2 |
30 Jan 2024 | 135.38 | 135.38 | 135.38 | 134.74 | 134.74 | 18 |
29 Jan 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
26 Jan 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
25 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
19 Jan 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
18 Jan 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
17 Jan 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
16 Jan 2024 | 125.62 | 125.62 | 125.62 | 125.48 | 125.48 | 2 |
15 Jan 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
12 Jan 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
11 Jan 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
10 Jan 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |