Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 3 |
06 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 14 |
03 May 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 178 |
02 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2 |
30 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6 |
29 Apr 2024 | 92.00 | 99.50 | 92.00 | 99.50 | 99.50 | 75 |
26 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
25 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
23 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
22 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1 |
19 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 37 |
17 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
16 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1 |
15 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
12 Apr 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 6 |
11 Apr 2024 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | 120 |
10 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
09 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
08 Apr 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 7 |
05 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
04 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
03 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
02 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 6 |
28 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2 |
27 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
26 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1 |
22 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
21 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
20 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
18 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
15 Mar 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 73 |
14 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
13 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
12 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1 |
11 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
08 Mar 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 10 |
07 Mar 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 2 |
06 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 25 |
05 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
04 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 11 |
01 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4 |
29 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 72 |
28 Feb 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 23 |
27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 82 |
26 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
23 Feb 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 335 |
22 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
21 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
20 Feb 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 217 |
19 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4 |
16 Feb 2024 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 50 |
15 Feb 2024 | 103.00 | 107.00 | 101.00 | 107.00 | 107.00 | 518 |
14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
13 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
09 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
08 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
07 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3 |
06 Feb 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 607 |
05 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
01 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
31 Jan 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 51 |
30 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2 |
29 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
26 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
25 Jan 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 42 |
24 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 136 |
23 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 41 |
22 Jan 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 330 |
19 Jan 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 48 |
18 Jan 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 7 |
17 Jan 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 336 |
16 Jan 2024 | 103.00 | 105.00 | 98.00 | 102.00 | 102.00 | 208 |
15 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3 |
11 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
10 Jan 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 208 |
09 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
08 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
05 Jan 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 290 |
04 Jan 2024 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | 328 |
03 Jan 2024 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 107 |
29 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
28 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
27 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4 |
22 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 137 |
21 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
20 Dec 2023 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 106 |
19 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
18 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
15 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
14 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
13 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4 |
11 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |