Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
06 May 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
03 May 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
02 May 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
01 May 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
30 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
29 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
26 Apr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
25 Apr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
24 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
23 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
22 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
19 Apr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
18 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
17 Apr 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
16 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
15 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
12 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
11 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
10 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
09 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
08 Apr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
05 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
04 Apr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
03 Apr 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
02 Apr 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
01 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
28 Mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
27 Mar 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
26 Mar 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
25 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
22 Mar 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
21 Mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
20 Mar 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
19 Mar 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
18 Mar 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
15 Mar 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
14 Mar 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
13 Mar 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
12 Mar 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
11 Mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
08 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
07 Mar 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
06 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
05 Mar 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
04 Mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
01 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
29 Feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
28 Feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
27 Feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
26 Feb 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
23 Feb 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
22 Feb 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
21 Feb 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
20 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
16 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
15 Feb 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
14 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
13 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
12 Feb 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
09 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
08 Feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
07 Feb 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
06 Feb 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
05 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
02 Feb 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
01 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
31 Jan 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
30 Jan 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
29 Jan 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
26 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
25 Jan 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
24 Jan 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
23 Jan 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
22 Jan 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
19 Jan 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
18 Jan 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
17 Jan 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
16 Jan 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
12 Jan 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
11 Jan 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
10 Jan 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
09 Jan 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
08 Jan 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
05 Jan 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
04 Jan 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
03 Jan 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
02 Jan 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
29 Dec 2023 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
28 Dec 2023 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
27 Dec 2023 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
26 Dec 2023 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
22 Dec 2023 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
21 Dec 2023 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
20 Dec 2023 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
19 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
18 Dec 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
15 Dec 2023 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
14 Dec 2023 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
13 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |