Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 1,086 |
20 May 2024 | 106.71 | 107.26 | 106.71 | 107.26 | 107.26 | 1,085 |
17 May 2024 | 106.42 | 106.54 | 106.00 | 106.54 | 106.54 | 18 |
16 May 2024 | 107.05 | 107.05 | 106.42 | 106.63 | 106.63 | 132 |
15 May 2024 | 106.15 | 106.90 | 105.98 | 106.90 | 106.90 | 6,875 |
14 May 2024 | 105.07 | 105.27 | 104.91 | 105.53 | 105.53 | 482 |
13 May 2024 | 105.64 | 105.64 | 105.29 | 105.16 | 105.16 | 75 |
10 May 2024 | 104.02 | 105.29 | 104.02 | 105.29 | 105.29 | 108 |
09 May 2024 | 103.93 | 104.21 | 103.86 | 103.96 | 103.96 | 3,200 |
08 May 2024 | 104.25 | 104.38 | 103.91 | 104.14 | 104.14 | 204 |
07 May 2024 | 103.69 | 105.04 | 103.69 | 104.74 | 104.74 | 362 |
06 May 2024 | 101.94 | 102.62 | 101.56 | 102.46 | 102.46 | 1,726 |
03 May 2024 | 101.00 | 101.85 | 100.94 | 101.63 | 101.63 | 1,010 |
02 May 2024 | 99.81 | 100.48 | 99.31 | 100.13 | 100.13 | 10,093 |
30 Apr 2024 | 100.31 | 100.36 | 99.84 | 99.99 | 99.99 | 1,097 |
29 Apr 2024 | 100.56 | 100.62 | 100.32 | 100.31 | 100.31 | 76 |
26 Apr 2024 | 99.64 | 100.26 | 99.53 | 99.94 | 99.94 | 88 |
25 Apr 2024 | 99.55 | 99.55 | 98.75 | 98.80 | 98.80 | 16 |
24 Apr 2024 | 101.31 | 101.31 | 100.08 | 99.29 | 99.29 | 319 |
23 Apr 2024 | 101.00 | 101.42 | 101.00 | 101.42 | 101.42 | 3 |
22 Apr 2024 | 100.60 | 100.60 | 99.79 | 100.10 | 100.10 | 692 |
19 Apr 2024 | 99.60 | 100.25 | 99.13 | 99.93 | 99.93 | 218 |
18 Apr 2024 | 101.19 | 101.19 | 99.77 | 100.69 | 100.69 | 357 |
17 Apr 2024 | 101.11 | 101.51 | 100.97 | 100.97 | 100.97 | 78 |
16 Apr 2024 | 101.29 | 101.29 | 100.73 | 100.69 | 100.69 | 40 |
15 Apr 2024 | 103.47 | 103.47 | 103.07 | 103.07 | 103.07 | 38 |
12 Apr 2024 | 103.84 | 104.30 | 103.84 | 102.72 | 102.72 | 55 |
11 Apr 2024 | 103.09 | 103.09 | 102.01 | 102.83 | 102.83 | 1,051 |
10 Apr 2024 | 104.45 | 104.45 | 102.65 | 103.25 | 103.25 | 745 |
09 Apr 2024 | 104.13 | 104.53 | 103.71 | 103.71 | 103.71 | 53 |
08 Apr 2024 | 104.18 | 104.56 | 104.18 | 104.56 | 104.56 | 5 |
05 Apr 2024 | 103.83 | 104.35 | 103.41 | 104.35 | 104.35 | 54 |
04 Apr 2024 | 104.81 | 105.29 | 104.79 | 105.15 | 105.15 | 43 |
03 Apr 2024 | 104.25 | 104.61 | 104.00 | 104.60 | 104.60 | 45 |
02 Apr 2024 | 107.00 | 107.00 | 104.18 | 104.29 | 104.29 | 2,037 |
28 Mar 2024 | 105.85 | 105.85 | 105.85 | 105.32 | 105.32 | - |
27 Mar 2024 | 105.92 | 105.92 | 105.65 | 105.65 | 105.65 | 74 |
26 Mar 2024 | 105.93 | 106.24 | 105.89 | 105.96 | 105.96 | 160 |
25 Mar 2024 | 106.05 | 106.11 | 105.42 | 105.88 | 105.88 | 460 |
22 Mar 2024 | 105.41 | 105.76 | 105.41 | 105.74 | 105.74 | 11 |
21 Mar 2024 | 104.81 | 105.54 | 104.67 | 105.52 | 105.52 | 11 |
20 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.51 | 103.51 | - |
19 Mar 2024 | 103.19 | 103.85 | 103.00 | 103.85 | 103.85 | 233 |
18 Mar 2024 | 104.81 | 104.81 | 104.45 | 103.95 | 103.95 | 394 |
15 Mar 2024 | 104.60 | 105.06 | 104.60 | 104.87 | 104.87 | 5,432 |
14 Mar 2024 | 104.80 | 104.86 | 104.30 | 104.45 | 104.45 | 293 |
13 Mar 2024 | 105.15 | 105.33 | 104.99 | 104.82 | 104.82 | 285 |
12 Mar 2024 | 104.05 | 104.64 | 104.00 | 105.02 | 105.02 | 51 |
11 Mar 2024 | 102.74 | 102.74 | 102.74 | 103.47 | 103.47 | 30 |
08 Mar 2024 | 103.14 | 103.86 | 103.14 | 103.60 | 103.60 | 48 |
07 Mar 2024 | 101.76 | 102.62 | 101.76 | 102.62 | 102.62 | 603 |
06 Mar 2024 | 100.86 | 101.88 | 100.86 | 101.88 | 101.88 | 52 |
05 Mar 2024 | 100.77 | 100.77 | 100.59 | 100.78 | 100.78 | 68 |
04 Mar 2024 | 101.05 | 101.15 | 100.69 | 100.96 | 100.96 | 498 |
01 Mar 2024 | 101.05 | 101.30 | 100.74 | 101.28 | 101.28 | 624 |
29 Feb 2024 | 100.75 | 100.76 | 100.36 | 100.82 | 100.82 | 12 |
28 Feb 2024 | 100.33 | 100.33 | 100.00 | 100.32 | 100.32 | 23 |
27 Feb 2024 | 100.78 | 100.84 | 100.42 | 100.54 | 100.54 | 61 |
26 Feb 2024 | 100.26 | 100.61 | 100.26 | 100.61 | 100.61 | 67 |
23 Feb 2024 | 100.01 | 100.37 | 99.61 | 100.38 | 100.38 | 306 |
22 Feb 2024 | 99.70 | 99.70 | 99.43 | 99.58 | 99.58 | 60 |
21 Feb 2024 | 98.96 | 99.04 | 98.72 | 98.72 | 98.72 | 118 |
20 Feb 2024 | 99.27 | 99.27 | 99.00 | 99.00 | 99.00 | 317 |
19 Feb 2024 | 98.88 | 99.03 | 98.88 | 99.29 | 99.29 | 76 |
16 Feb 2024 | 98.99 | 99.22 | 98.99 | 99.22 | 99.22 | 51 |
15 Feb 2024 | 98.27 | 98.51 | 98.27 | 98.51 | 98.51 | 39 |
14 Feb 2024 | 97.21 | 97.91 | 97.21 | 97.62 | 97.62 | 33 |
13 Feb 2024 | 98.40 | 98.40 | 96.97 | 96.97 | 96.97 | 59 |
12 Feb 2024 | 98.14 | 98.77 | 98.14 | 98.69 | 98.69 | 226 |
09 Feb 2024 | 97.73 | 97.84 | 97.41 | 97.71 | 97.71 | 19 |
08 Feb 2024 | 97.15 | 97.91 | 97.15 | 97.62 | 97.62 | 91 |
07 Feb 2024 | 97.65 | 97.65 | 97.08 | 97.08 | 97.08 | 80 |
06 Feb 2024 | 98.29 | 98.29 | 97.57 | 97.73 | 97.73 | 18 |
05 Feb 2024 | 99.06 | 99.06 | 98.35 | 98.35 | 98.35 | 26 |
02 Feb 2024 | 99.32 | 99.32 | 98.67 | 98.97 | 98.97 | 82 |
01 Feb 2024 | 99.37 | 99.52 | 98.75 | 98.75 | 98.75 | 165 |
31 Jan 2024 | 100.08 | 100.08 | 99.98 | 99.98 | 99.98 | 34 |
30 Jan 2024 | 99.50 | 99.71 | 99.49 | 99.71 | 99.71 | 26 |
29 Jan 2024 | 99.08 | 99.08 | 98.96 | 98.96 | 98.96 | 216 |
26 Jan 2024 | 98.25 | 99.19 | 98.25 | 99.19 | 99.19 | 135 |
25 Jan 2024 | 97.71 | 97.90 | 97.71 | 98.57 | 98.57 | 166 |
24 Jan 2024 | 97.57 | 97.57 | 97.57 | 98.03 | 98.03 | - |
23 Jan 2024 | 97.21 | 97.21 | 96.93 | 96.93 | 96.93 | 27 |
22 Jan 2024 | 96.79 | 97.15 | 96.79 | 97.38 | 97.38 | 2 |
19 Jan 2024 | 96.71 | 96.71 | 96.18 | 96.18 | 96.18 | 148 |
18 Jan 2024 | 95.83 | 96.56 | 95.83 | 96.56 | 96.56 | 120 |
17 Jan 2024 | 95.52 | 95.52 | 95.20 | 95.82 | 95.82 | 101 |
16 Jan 2024 | 95.84 | 96.90 | 95.84 | 96.81 | 96.81 | 119 |
15 Jan 2024 | 97.00 | 97.14 | 97.00 | 96.93 | 96.93 | 10 |
12 Jan 2024 | 96.44 | 97.39 | 96.44 | 97.34 | 97.34 | 33 |
11 Jan 2024 | 98.09 | 98.09 | 96.11 | 96.11 | 96.11 | 201 |
10 Jan 2024 | 96.90 | 97.43 | 96.90 | 97.11 | 97.11 | 539 |
09 Jan 2024 | 98.00 | 98.00 | 96.75 | 97.06 | 97.06 | 244 |
08 Jan 2024 | 97.21 | 97.86 | 97.21 | 97.86 | 97.86 | 646 |
05 Jan 2024 | 96.78 | 97.23 | 96.78 | 97.23 | 97.23 | 48 |
04 Jan 2024 | 96.85 | 97.56 | 96.83 | 97.56 | 97.56 | 143 |
03 Jan 2024 | 98.61 | 98.61 | 96.31 | 96.57 | 96.57 | 2,287 |
02 Jan 2024 | 100.28 | 100.28 | 98.60 | 98.76 | 98.76 | 6,275 |
29 Dec 2023 | 99.82 | 99.96 | 99.82 | 99.64 | 99.64 | 2 |
28 Dec 2023 | 100.35 | 100.35 | 99.54 | 99.54 | 99.54 | 966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |