Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
02 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
30 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
29 Apr 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
26 Apr 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
25 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
24 Apr 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
23 Apr 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
22 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
19 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
18 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
17 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
16 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
15 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
12 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
11 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
10 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
09 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
08 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
05 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
04 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
03 Apr 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
02 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
28 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
27 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
26 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
25 Mar 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
22 Mar 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
21 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
20 Mar 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
19 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
18 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 50 |
15 Mar 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
14 Mar 2024 | 99.80 | 104.50 | 99.80 | 104.50 | 104.50 | 20 |
13 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
12 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
11 Mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
08 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
07 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
06 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
05 Mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
04 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
01 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
29 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
28 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
27 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
26 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
23 Feb 2024 | 99.95 | 104.40 | 99.95 | 104.40 | 104.40 | - |
22 Feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
21 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
20 Feb 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
19 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
16 Feb 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
15 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
14 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
13 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
12 Feb 2024 | 99.60 | 104.60 | 99.60 | 104.60 | 104.60 | 8 |
09 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 40 |
08 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
07 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
06 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
05 Feb 2024 | 102.50 | 108.00 | 102.50 | 108.00 | 108.00 | 5 |
02 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
01 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
31 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
30 Jan 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
29 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
26 Jan 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
25 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
24 Jan 2024 | 98.95 | 105.30 | 98.95 | 105.30 | 105.30 | 22 |
23 Jan 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
22 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
19 Jan 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
18 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
17 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
16 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
15 Jan 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
12 Jan 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
11 Jan 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
10 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
09 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
08 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
05 Jan 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
04 Jan 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
03 Jan 2024 | 102.10 | 107.90 | 102.10 | 107.90 | 107.90 | 1 |
02 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
29 Dec 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
28 Dec 2023 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
27 Dec 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
22 Dec 2023 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
21 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
20 Dec 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
19 Dec 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
18 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
15 Dec 2023 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
14 Dec 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
13 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Dec 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
11 Dec 2023 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
08 Dec 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |