Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 111.35 | 112.75 | 111.35 | 112.75 | 112.75 | 28 |
16 May 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
15 May 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
14 May 2024 | 105.00 | 105.10 | 105.00 | 105.10 | 105.10 | - |
13 May 2024 | 107.55 | 107.55 | 107.50 | 107.50 | 107.50 | - |
10 May 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
09 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
08 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
07 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
06 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
03 May 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
02 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
30 Apr 2024 | 109.75 | 109.75 | 108.20 | 108.20 | 108.20 | - |
29 Apr 2024 | 107.15 | 111.35 | 107.15 | 111.35 | 111.35 | 10 |
26 Apr 2024 | 108.75 | 110.30 | 108.75 | 110.30 | 110.30 | 25 |
25 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
24 Apr 2024 | 111.90 | 112.90 | 111.90 | 112.90 | 112.90 | 10 |
23 Apr 2024 | 105.85 | 106.40 | 105.85 | 106.40 | 106.40 | 80 |
22 Apr 2024 | 104.70 | 106.90 | 104.70 | 106.90 | 106.90 | 30 |
19 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
18 Apr 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
17 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
16 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
15 Apr 2024 | 103.35 | 103.45 | 103.35 | 103.45 | 103.45 | - |
12 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
11 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
10 Apr 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
09 Apr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
08 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
05 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
04 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
03 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
02 Apr 2024 | 113.75 | 113.75 | 113.70 | 113.70 | 113.70 | - |
28 Mar 2024 | 114.55 | 114.90 | 114.55 | 114.90 | 114.90 | - |
27 Mar 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
26 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
25 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
22 Mar 2024 | 119.25 | 119.40 | 119.25 | 119.40 | 119.40 | - |
21 Mar 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
20 Mar 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
19 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
18 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
15 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
14 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
13 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
12 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
11 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
08 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
07 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
06 Mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
05 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
04 Mar 2024 | 120.55 | 121.75 | 120.55 | 121.75 | 121.75 | 300 |
01 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
29 Feb 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
28 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
27 Feb 2024 | 116.05 | 116.20 | 116.05 | 116.20 | 116.20 | - |
26 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
23 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
22 Feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
21 Feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
20 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
19 Feb 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
16 Feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
15 Feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
14 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
13 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
12 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
09 Feb 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
08 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
07 Feb 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
06 Feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
05 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
02 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
01 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
31 Jan 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
30 Jan 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
29 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
26 Jan 2024 | 112.95 | 113.15 | 112.95 | 113.15 | 113.15 | - |
25 Jan 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
24 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
23 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
22 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
19 Jan 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
18 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
17 Jan 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
16 Jan 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
15 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
12 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
11 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
10 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
09 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
08 Jan 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
05 Jan 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
04 Jan 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
03 Jan 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
02 Jan 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
29 Dec 2023 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
28 Dec 2023 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
27 Dec 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
22 Dec 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |